HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-24 20400 512 177 21 233 146 1668 -61
C DEC-24 20000 414 277 20 350 237 1371 -82
C DEC-24 24000 351 6 32 8 7 764 -4
P DEC-24 19000 347 164 20 198 150 1820 +9
C DEC-24 20200 328 221 21 288 188 631 -69
C DEC-24 20600 282 142 22 188 120 1759 -52
P DEC-24 18800 253 119 20 146 113 1145 +6
C DEC-24 21000 227 92 23 122 78 1033 -38
P DEC-24 19400 202 292 19 362 270 270 +19
P DEC-24 19200 201 221 20 273 209 510 +13
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 DEC 2024, WEDNESDAY 05 DEC 2024, THURSDAY
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
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 9653 -133 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 9553 -133 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 9453 -133 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 9353 -133 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 9253 -133 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9153 -133 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9053 -133 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 8953 -133 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 8853 -133 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 8753 -133 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 8653 -133 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 8553 -133 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 8453 -133 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 8353 -133 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 8253 -133 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8153 -133 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8053 -133 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 7853 -133 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 7653 -133 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 7553 -133 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 7453 -133 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 7353 -133 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 7253 -133 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7153 -133 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7053 -133 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 6953 -133 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 6853 -133 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 6753 -133 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 6653 -133 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 6553 -133 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 6453 -133 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 6353 -133 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 6253 -133 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6153 -133 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6053 -133 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 5953 -133 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 5853 -133 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 5753 -133 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 5653 -133 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 5553 -133 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 5453 -133 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 5353 -133 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 5253 -133 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5153 -133 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5053 -133 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 4953 -133 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 4853 -133 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 4753 -133 0 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 4653 -133 0 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 4553 -133 0 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 4453 -133 0 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 4353 -133 0 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 4253 -133 0 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4153 -133 0 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4053 -133 0 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 3953 -133 0 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 3853 -133 0 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 3753 -133 0 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 3653 -133 0 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 3553 -133 0 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 3453 -133 0 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 3353 -133 0 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 3253 -133 0 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 3153 -133 0 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3054 -133 23 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 2954 -133 22 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 2854 -133 21 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 2755 -132 22 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 2655 -133 22 0 | 4565 673 0 140 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 2556 -133 22 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 2457 -133 22 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 2358 -133 22 0 | 5990 694 0 22 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 2259 -133 21 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 2161 -133 21 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2063 -133 21 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 1966 -133 21 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 1870 -132 21 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 1724 1724 1724 1774 -132 21 1 | 3710 418 1 34 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 1679 -132 21 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 1585 -132 21 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 1443 1443 1442 1493 -132 21 2 | 4736 395 2 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 1402 -131 21 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 1312 -131 21 0 | 2533 279 0 221 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1222 -133 20 0 | 5000 290 0 142 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 1135 -136 20 0 | 3380 310 0 61 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1051 -132 20 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 968 -130 20 0 | 4200 184 0 527 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 906 -114 21 0 | 2209 175 0 197 0
DEC-24 19000 C 0 0 0 0 0 | 752 752 740 813 -130 20 2 | 4490 154 2 1096 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 741 -127 20 0 | 2060 212 0 52 0
DEC-24 19200 C 0 0 0 0 0 | 627 627 623 667 -129 19 8 | 4330 131 8 921 -2
DEC-24 19300 C 0 0 0 0 0 | 617 617 541 607 -133 19 11 | 3550 120 11 126 -2
DEC-24 19400 C 574 574 574 574 1 | 515 515 490 546 -113 19 12 | 3200 109 13 262 +2
DEC-24 19500 C 511 511 500 500 3 | 480 501 421 491 -108 20 36 | 2163 119 39 553 +19
DEC-24 19600 C 525 525 453 453 5 | 451 451 378 439 -104 20 135 | 3980 92 140 451 +34
DEC-24 19700 C 486 486 391 391 7 | 386 406 334 393 -98 20 74 | 3785 107 81 350 +21
DEC-24 19800 C 418 433 360 366 17 | 350 365 299 350 -92 20 163 | 3455 77 180 438 +14
DEC-24 19900 C 374 385 311 311 44 | 308 332 265 311 -88 20 100 | 2854 84 144 447 +32
DEC-24 20000 C 339 350 292 294 45 | 280 298 237 277 -82 20 369 | 3620 65 414 1371 -53
DEC-24 20200 C 288 288 230 238 13 | 225 236 188 221 -69 21 315 | 3480 65 328 631 +99
DEC-24 20400 C 222 233 187 187 62 | 185 192 146 177 -61 21 450 | 3300 63 512 1668 +121
DEC-24 20600 C 185 188 156 156 28 | 156 156 120 142 -52 22 254 | 2770 40 282 1759 +150
DEC-24 20800 C 150 150 124 124 22 | 119 122 96 114 -45 23 140 | 2590 47 162 1283 +58
DEC-24 21000 C 121 122 99 102 17 | 96 101 78 92 -38 23 210 | 2870 29 227 1033 +6
DEC-24 21200 C 100 100 83 83 8 | 78 82 62 74 -32 24 43 | 2775 26 51 1293 +4
DEC-24 21400 C 84 84 66 66 12 | 62 65 52 60 -27 24 26 | 2086 25 38 416 +10
DEC-24 21600 C 62 62 54 56 10 | 52 53 42 49 -23 25 69 | 2583 20 79 623 +3
DEC-24 21800 C 55 57 45 47 21 | 45 45 35 40 -19 26 37 | 1815 16 58 2049 +8
DEC-24 22000 C 45 47 32 32 17 | 37 38 28 32 -17 26 69 | 2329 15 86 1149 +11
DEC-24 22200 C 38 38 38 38 1 | 30 30 24 27 -14 27 33 | 1972 22 34 351 0
DEC-24 22400 C 33 33 26 26 2 | 25 25 20 23 -11 28 30 | 2164 16 32 330 +7
DEC-24 22600 C 27 27 27 27 8 | 20 21 17 19 -10 28 63 | 1500 11 71 261 -3
DEC-24 22800 C 20 20 18 19 3 | 18 18 15 16 -8 29 17 | 2073 12 20 402 +9
DEC-24 23000 C 0 0 0 0 0 | 16 16 13 14 -7 29 31 | 1644 6 31 631 +8
DEC-24 23200 C 0 0 0 0 0 | 13 14 12 12 -6 30 17 | 1922 12 17 852 +2
DEC-24 23400 C 0 0 0 0 0 | 12 12 10 10 -5 31 49 | 1220 9 49 118 +4
DEC-24 23600 C 10 10 10 10 3 | 10 10 8 9 -4 31 89 | 1726 8 92 235 +56
DEC-24 23800 C 0 0 0 0 0 | 8 9 8 7 -5 32 107 | 1263 8 107 372 -49
DEC-24 24000 C 0 0 0 0 0 | 7 8 7 6 -4 32 351 | 1238 4 351 764 +190
DEC-24 24200 C 0 0 0 0 0 | 6 7 6 5 -4 33 6 | 1122 6 6 82 0
DEC-24 24400 C 0 0 0 0 0 | 6 6 6 4 -4 33 4 | 1074 3 4 152 +2
DEC-24 24600 C 6 6 6 6 1 | 0 0 0 3 -4 33 0 | 1014 6 1 124 -1
DEC-24 24800 C 5 5 5 5 1 | 5 5 5 2 -4 32 12 | 940 5 13 77 +8
DEC-24 25000 C 0 0 0 0 0 | 5 5 4 1 -4 31 14 | 946 4 14 208 -7
DEC-24 25200 C 5 5 4 4 4 | 4 4 4 1 -3 32 11 | 1124 2 15 130 -5
DEC-24 25400 C 4 4 4 4 2 | 4 4 4 1 -2 33 15 | 290 3 17 142 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 736 4 0 156 0
DEC-24 25800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 723 4 0 81 0
DEC-24 26000 C 0 0 0 0 0 | 3 3 3 1 0 36 25 | 690 1 25 316 +25
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 603 3 0 68 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 573 3 0 159 0
DEC-24 26600 C 2 2 2 2 1 | 0 0 0 1 0 38 0 | 550 2 1 32 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 39 1 | 1500 2 1 47 0
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 515 3 0 77 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 522 2 0 123 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 514 4 0 29 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 411 2 0 224 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 370 6 0 5 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 288 2 0 146 0
DEC-24 28400 C 1 1 1 1 1 | 0 0 0 1 0 46 0 | 378 1 1 322 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 220 2 0 60 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 288 1 0 35 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 238 1 0 48 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 530 1 0 256 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 225 2 0 15 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 156 2 0 42 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 77 1 0 34 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 110 5 0 32 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 115 2 0 18 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 73 2 0 7 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 278 2 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 8 5 0 64 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 246 5 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 5 5 0 1 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 5 5 0 1 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 35 2 0 51 0
TOTAL CALL 359 | TOTAL CALL 3401 | TOTAL CALL 3760 31192 +781
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 103 1 0 380 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 13 1 0 16 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 2 1 0 42 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 110 1 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 79 1 0 30 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 165 1 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 150 2 0 28 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 34 1 0 7 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 329 1 0 151 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 363 4 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 709 1 0 120 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 133 2 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 270 2 0 249 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 205 3 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 458 3 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 435 1 0 74 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 191 2 0 4 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 200 1 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 295 3 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 500 4 0 93 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 410 2 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 537 6 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 410 2 0 73 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 581 1 0 55 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 176 1 0 342 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 147 1 0 235 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 195 1 0 20 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 212 3 0 69 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 600 3 0 176 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 360 4 0 37 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 368 3 0 97 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 493 3 0 53 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 484 3 0 87 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1200 3 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1095 2 0 181 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 500 9 0 15 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1350 7 0 119 0
DEC-24 14900 P 2 2 2 2 1 | 0 0 0 1 0 36 0 | 811 2 1 554 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1426 3 0 642 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 611 3 0 74 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1330 3 0 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 972 4 0 223 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1038 7 0 90 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1163 6 0 513 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1440 7 0 58 0
DEC-24 15700 P 0 0 0 0 0 | 4 4 4 1 0 30 2 | 815 4 2 28 -2
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1300 4 0 194 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1352 5 0 105 0
DEC-24 16000 P 0 0 0 0 0 | 5 5 5 1 0 28 4 | 1512 5 4 527 +4
DEC-24 16100 P 0 0 0 0 0 | 4 4 4 1 0 27 1 | 2030 4 1 119 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 2060 6 0 327 0
DEC-24 16300 P 0 0 0 0 0 | 6 7 6 1 0 25 6 | 1325 6 6 366 +6
DEC-24 16400 P 0 0 0 0 0 | 6 6 6 1 0 24 2 | 1970 6 2 131 0
DEC-24 16500 P 0 0 0 0 0 | 6 6 6 1 0 24 3 | 1999 6 3 53 +2
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1429 9 0 577 0
DEC-24 16700 P 0 0 0 0 0 | 8 8 7 1 0 22 2 | 1656 7 2 101 -1
DEC-24 16800 P 0 0 0 0 0 | 9 9 8 1 0 21 3 | 1692 8 3 161 -1
DEC-24 16900 P 0 0 0 0 0 | 9 9 8 1 0 21 5 | 1381 8 5 674 0
DEC-24 17000 P 9 9 9 9 2 | 10 10 9 2 0 22 18 | 2480 9 20 1200 -1
DEC-24 17100 P 10 10 10 10 1 | 12 12 10 3 0 22 7 | 1490 10 8 107 +5
DEC-24 17200 P 11 11 11 11 1 | 13 13 11 4 0 22 15 | 2860 11 16 179 +5
DEC-24 17300 P 14 14 12 12 2 | 14 14 12 5 0 22 8 | 1614 12 10 205 +3
DEC-24 17400 P 14 14 14 14 1 | 13 16 13 7 0 22 9 | 1424 13 10 419 +6
DEC-24 17500 P 15 16 15 16 3 | 18 18 15 8 0 21 24 | 950 14 27 490 +9
DEC-24 17600 P 18 18 18 18 1 | 20 20 17 11 0 21 40 | 1818 16 41 866 +26
DEC-24 17700 P 20 20 20 20 6 | 21 24 20 14 +1 21 23 | 1840 18 29 136 +7
DEC-24 17800 P 22 24 22 24 17 | 24 27 22 17 0 21 25 | 1270 21 42 205 +4
DEC-24 17900 P 28 28 28 28 1 | 30 32 27 21 0 21 21 | 1168 24 22 252 +11
DEC-24 18000 P 31 36 31 36 9 | 34 37 30 27 +1 21 65 | 3496 27 74 1160 -3
DEC-24 18100 P 36 40 36 38 5 | 39 43 35 33 +1 21 131 | 2300 32 136 207 -43
DEC-24 18200 P 41 48 41 48 3 | 51 52 40 41 +1 21 22 | 2470 36 25 442 +15
DEC-24 18300 P 46 52 46 52 2 | 60 60 50 48 0 21 31 | 1390 42 33 709 -2
DEC-24 18400 P 0 0 0 0 0 | 70 72 57 58 +2 20 69 | 2290 50 69 605 +37
DEC-24 18500 P 67 81 67 80 9 | 81 86 68 70 +3 20 75 | 2600 60 84 756 -11
DEC-24 18600 P 78 92 78 92 12 | 97 102 82 84 +4 20 61 | 1485 70 73 399 +7
DEC-24 18700 P 93 113 91 113 19 | 116 123 97 100 +5 20 89 | 1210 82 108 430 +17
DEC-24 18800 P 113 130 113 130 7 | 135 146 115 119 +6 20 246 | 1870 95 253 1145 +123
DEC-24 18900 P 143 143 143 143 1 | 158 174 134 140 +8 20 100 | 1310 112 101 447 -12
DEC-24 19000 P 156 186 150 174 29 | 186 198 158 164 +9 20 318 | 3272 132 347 1820 +114
DEC-24 19100 P 182 210 182 204 6 | 220 231 186 191 +11 20 53 | 717 158 59 184 +6
DEC-24 19200 P 212 231 209 231 4 | 230 273 217 221 +13 20 197 | 1860 185 201 510 +44
DEC-24 19300 P 244 295 244 295 6 | 297 312 254 255 +16 20 67 | 2170 200 73 294 -9
DEC-24 19400 P 280 315 270 310 20 | 330 362 295 292 +19 19 182 | 1543 193 202 270 +6
DEC-24 19500 P 337 342 337 342 3 | 386 416 335 335 +25 19 120 | 1918 230 123 220 -24
DEC-24 19600 P 400 404 400 404 2 | 436 467 390 385 +31 20 159 | 2150 233 161 295 +36
DEC-24 19700 P 425 493 402 461 19 | 490 530 437 436 +34 20 46 | 1600 258 65 313 -2
DEC-24 19800 P 468 529 468 529 2 | 530 562 502 498 +41 20 16 | 885 240 18 298 -2
DEC-24 19900 P 0 0 0 0 0 | 622 653 590 555 +45 20 10 | 990 345 10 247 +4
DEC-24 20000 P 576 590 576 590 2 | 630 694 624 622 +51 20 3 | 2535 275 5 865 +2
DEC-24 20200 P 0 0 0 0 0 | 844 875 844 764 +61 21 5 | 2260 333 5 350 -4
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 930 +72 22 0 | 1380 387 0 402 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 1094 +83 22 0 | 1505 390 0 1156 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 1265 +87 23 0 | 1460 457 0 1013 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 1442 +94 23 0 | 2670 478 0 339 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1623 +99 24 0 | 1856 665 0 592 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1809 +105 25 0 | 2080 665 0 115 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1997 +109 25 0 | 2188 678 0 12 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 2188 +113 26 0 | 2098 774 0 38 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 2380 +115 26 0 | 5107 855 0 84 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2574 +118 27 0 | 2380 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2770 +121 28 0 | 5048 1045 0 3 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2966 +123 28 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 3163 +124 29 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 3360 +125 29 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 3558 +126 30 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3757 +128 31 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3955 +128 31 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 4154 +129 32 0 | 3828 3068 0 2 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 4353 +129 32 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 4552 +130 33 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4752 +131 34 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4951 +130 34 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 5151 +131 35 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 5350 +131 35 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 5550 +131 36 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 5749 +131 35 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5949 +131 36 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 6149 +132 37 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 6349 +132 38 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 6549 +132 39 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 6749 +133 40 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6948 +132 38 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 7148 +132 39 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 7348 +132 40 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 7548 +132 41 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 7748 +132 42 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7948 +132 43 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 8148 +133 44 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 8348 +133 44 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 8748 +133 46 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 9148 +133 48 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 9548 +133 49 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9948 +133 51 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 10348 +133 52 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 10747 +132 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 11147 +132 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 11547 +132 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11947 +132 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 12347 +132 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 12747 +132 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 13147 +132 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 13547 +132 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13947 +132 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 14347 +133 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 14747 +133 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 15147 +133 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 15547 +133 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15947 +133 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 16347 +133 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 16747 +133 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 17147 +133 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 17547 +133 0 0 | 18240 11000 0 7 0
TOTAL PUT 196 | TOTAL PUT 2283 | TOTAL PUT 2479 31296 +382
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 6239 62488 +1163
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 7678 -135 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7578 -135 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7478 -135 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7378 -135 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7278 -135 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7178 -135 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7078 -135 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 6978 -135 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 6878 -135 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 6778 -135 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 6678 -135 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6578 -135 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6478 -135 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6378 -135 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6278 -135 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6178 -135 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6078 -135 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 5978 -135 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 5878 -135 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 5778 -135 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 5678 -135 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5578 -135 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5478 -135 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5378 -135 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5278 -135 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5178 -135 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5078 -135 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 4978 -135 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 4878 -135 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 4778 -135 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 4679 -134 24 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4579 -134 24 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4479 -135 23 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4379 -135 23 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4279 -135 22 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4180 -134 23 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4080 -135 23 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 3981 -134 23 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 3881 -135 22 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 3782 -134 23 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 3683 -134 23 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3584 -134 23 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3485 -134 22 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3386 -134 22 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3288 -134 22 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3190 -133 22 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3092 -134 22 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 2995 -133 22 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 2898 -133 22 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 2802 -132 22 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 2706 -132 22 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2611 -131 22 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 2450 2450 2450 2516 -131 22 2 | 2450 2450 2 2 +2
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2422 -131 22 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2330 -130 22 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2237 -130 22 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2146 -129 22 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2056 -129 22 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 1968 -127 22 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 1880 -127 22 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 1794 -126 21 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 1709 -125 21 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1626 -124 21 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1544 -123 21 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1464 -122 21 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1386 -121 21 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1310 -119 21 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1236 -118 21 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 1104 1104 1104 1164 -116 21 2 | 1240 895 2 3 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1095 -114 21 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1027 -112 21 0 | 1103 767 0 12 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 933 -139 20 0 | 770 715 0 3 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 881 -126 20 0 | 774 682 0 5 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 813 -123 20 0 | 0 0 0 1 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 772 -104 20 0 | 732 700 0 3 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 718 -117 20 0 | 750 508 0 9 0
JAN-25 19600 C 0 0 0 0 0 | 652 652 638 668 -95 21 8 | 866 510 8 11 +5
JAN-25 19700 C 0 0 0 0 0 | 607 607 600 621 -91 21 4 | 788 432 4 61 -2
JAN-25 19800 C 0 0 0 0 0 | 565 565 563 577 -88 21 4 | 857 406 4 17 -3
JAN-25 19900 C 0 0 0 0 0 | 497 497 497 535 -85 21 5 | 683 473 5 24 0
JAN-25 20000 C 0 0 0 0 0 | 0 0 0 497 -81 21 2 | 990 330 2 68 -1
JAN-25 20200 C 0 0 0 0 0 | 438 438 392 429 -74 21 13 | 2009 311 13 144 +10
JAN-25 20400 C 381 381 381 381 1 | 340 366 339 369 -70 21 11 | 1430 266 12 177 +7
JAN-25 20600 C 382 382 382 382 1 | 297 305 289 320 -61 22 8 | 1615 228 9 100 +1
JAN-25 20800 C 0 0 0 0 0 | 280 280 254 277 -56 22 5 | 1688 174 5 135 -2
JAN-25 21000 C 0 0 0 0 0 | 218 224 218 240 -50 23 2 | 1619 153 2 245 +2
JAN-25 21200 C 0 0 0 0 0 | 213 213 200 208 -46 23 7 | 1336 161 7 124 +6
JAN-25 21400 C 0 0 0 0 0 | 180 180 180 181 -41 23 3 | 1440 129 3 67 +3
JAN-25 21600 C 0 0 0 0 0 | 158 158 147 157 -37 24 7 | 1350 100 7 102 0
JAN-25 21800 C 0 0 0 0 0 | 136 136 125 137 -33 24 4 | 1578 93 4 71 +4
JAN-25 22000 C 0 0 0 0 0 | 125 125 109 120 -29 25 17 | 1275 75 17 308 +9
JAN-25 22200 C 0 0 0 0 0 | 0 0 0 105 -26 25 0 | 1350 72 0 114 0
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 92 -24 25 0 | 1491 66 0 73 0
JAN-25 22600 C 0 0 0 0 0 | 86 86 78 81 -21 26 2 | 1541 59 2 53 +2
JAN-25 22800 C 76 76 76 76 2 | 67 67 66 71 -20 26 7 | 1512 53 9 39 0
JAN-25 23000 C 73 73 67 67 4 | 0 0 0 63 -17 27 0 | 1608 48 4 66 +2
JAN-25 23200 C 0 0 0 0 0 | 0 0 0 56 -15 27 0 | 1289 41 0 61 0
JAN-25 23400 C 0 0 0 0 0 | 49 49 49 50 -14 27 1 | 800 37 1 101 0
JAN-25 23600 C 0 0 0 0 0 | 41 41 40 44 -13 28 11 | 1203 35 11 60 +1
JAN-25 23800 C 0 0 0 0 0 | 0 0 0 39 -12 28 0 | 702 32 0 90 0
JAN-25 24000 C 0 0 0 0 0 | 0 0 0 35 -11 29 0 | 1212 22 0 144 0
JAN-25 24200 C 0 0 0 0 0 | 34 34 28 30 -11 29 8 | 1065 27 8 59 +3
JAN-25 24400 C 0 0 0 0 0 | 27 27 26 27 -10 29 28 | 1005 23 28 57 +11
JAN-25 24600 C 0 0 0 0 0 | 0 0 0 24 -9 29 0 | 380 24 0 34 0
JAN-25 24800 C 0 0 0 0 0 | 22 23 22 22 -8 30 3 | 708 21 3 23 +3
JAN-25 25000 C 0 0 0 0 0 | 20 20 20 19 -7 30 8 | 914 19 8 82 +8
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 17 -7 30 0 | 927 17 0 25 0
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 16 -5 31 0 | 871 16 0 12 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 14 -6 31 0 | 938 15 0 62 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 13 -5 32 0 | 777 16 0 9 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 12 -4 32 0 | 820 13 0 29 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 11 -4 32 0 | 694 14 0 12 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 10 -4 33 0 | 676 10 0 45 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 9 -4 33 0 | 622 10 0 6 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 8 -4 33 0 | 163 97 0 6 0
JAN-25 27000 C 11 11 11 11 1 | 0 0 0 7 -4 33 0 | 132 9 1 35 -1
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 6 -3 33 0 | 252 16 0 202 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 5 -3 33 0 | 364 56 0 25 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 4 -3 33 0 | 84 14 0 202 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 168 13 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 2 -3 32 0 | 163 7 0 60 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 -3 31 0 | 422 8 0 250 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 183 10 0 9 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 34 9 0 2 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 295 5 0 98 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 5 3 0 5 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 6 3 0 6 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 2 2 0 3 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 86 10 0 280 0
TOTAL CALL 9 | TOTAL CALL 172 | TOTAL CALL 181 4237 +70
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 10 10 0 1 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 13 13 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 13 13 0 1 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 14 14 0 5 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 8 8 8 1 0 27 7 | 23 8 7 14 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 23 23 0 1 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 17 17 0 1 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 31 11 0 16 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 17 17 0 1 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 30 25 0 1 0
JAN-25 15400 P 0 0 0 0 0 | 12 12 12 1 0 22 1 | 12 12 1 1 +1
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 44 17 0 4 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 45 20 0 7 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 38 27 0 7 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 48 28 0 20 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 54 37 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 65 21 0 18 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 60 38 0 13 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 8 +1 22 0 | 31 31 0 1 0
JAN-25 16400 P 0 0 0 0 0 | 26 26 25 11 +2 23 37 | 94 24 37 77 +36
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 12 +2 22 0 | 94 49 0 3 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 15 +2 22 0 | 84 30 0 10 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 17 +2 22 0 | 88 44 0 3 0
JAN-25 16800 P 0 0 0 0 0 | 35 35 35 21 +3 22 2 | 158 32 2 213 +2
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 25 +4 22 0 | 120 36 0 12 0
JAN-25 17000 P 0 0 0 0 0 | 44 44 44 28 +3 22 1 | 190 40 1 60 0
JAN-25 17100 P 0 0 0 0 0 | 46 46 46 33 +4 22 40 | 125 46 40 45 +23
JAN-25 17200 P 0 0 0 0 0 | 50 51 50 39 +5 22 3 | 138 48 3 36 +2
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 46 +5 22 0 | 114 50 0 10 0
JAN-25 17400 P 63 63 63 63 1 | 65 66 65 53 +5 22 2 | 141 62 3 23 +1
JAN-25 17500 P 65 65 65 65 5 | 67 73 67 61 +5 22 4 | 179 64 9 72 -4
JAN-25 17600 P 0 0 0 0 0 | 79 79 79 70 +6 22 2 | 237 67 2 392 0
JAN-25 17700 P 0 0 0 0 0 | 85 85 85 81 +7 22 1 | 190 82 1 43 +1
JAN-25 17800 P 0 0 0 0 2 | 0 0 0 90 +5 22 2 | 208 82 4 23 +2
JAN-25 17900 P 0 0 0 0 0 | 112 112 112 100 +4 21 1 | 199 95 1 29 0
JAN-25 18000 P 0 0 0 0 2 | 118 122 118 112 +5 21 8 | 263 100 10 344 -7
JAN-25 18100 P 0 0 0 0 0 | 0 0 0 127 +8 21 0 | 293 115 0 68 0
JAN-25 18200 P 0 0 0 0 0 | 149 149 149 143 +10 21 1 | 321 127 1 218 0
JAN-25 18300 P 0 0 0 0 0 | 178 178 178 161 +12 21 1 | 324 148 1 222 0
JAN-25 18400 P 179 182 179 182 2 | 0 0 0 181 +13 21 0 | 347 160 2 374 0
JAN-25 18500 P 185 185 185 185 5 | 214 214 211 202 +14 21 10 | 361 165 15 75 +7
JAN-25 18600 P 0 0 0 0 0 | 225 225 225 225 +15 21 10 | 418 185 10 117 +10
JAN-25 18700 P 0 0 0 0 0 | 258 258 258 251 +17 21 2 | 395 182 2 47 +2
JAN-25 18800 P 0 0 0 0 0 | 305 305 288 278 +19 21 14 | 505 235 14 208 +9
JAN-25 18900 P 305 305 305 305 1 | 0 0 0 307 +20 21 0 | 530 266 1 49 -1
JAN-25 19000 P 350 350 350 350 1 | 350 350 350 339 +22 21 1 | 614 230 2 124 +1
JAN-25 19100 P 0 0 0 0 0 | 406 406 406 372 +23 20 2 | 621 236 2 155 +2
JAN-25 19200 P 382 382 382 382 1 | 411 411 411 409 +26 20 2 | 640 312 3 63 +1
JAN-25 19300 P 0 0 0 0 0 | 498 498 498 450 +30 20 2 | 687 363 2 83 +2
JAN-25 19400 P 465 510 465 510 2 | 0 0 0 493 +32 20 0 | 699 280 2 69 +1
JAN-25 19500 P 0 0 0 0 0 | 548 592 548 540 +35 20 5 | 699 287 5 76 0
JAN-25 19600 P 594 594 594 594 1 | 660 660 645 590 +39 21 3 | 836 380 4 37 +1
JAN-25 19700 P 0 0 0 0 0 | 0 0 0 643 +42 21 0 | 833 320 0 163 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 700 +44 21 0 | 947 339 0 49 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 757 +47 21 0 | 905 607 0 37 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 820 +58 21 0 | 795 400 0 29 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 967 +75 22 0 | 967 550 0 13 0
JAN-25 20400 P 0 0 0 0 0 | 1169 1169 1169 1102 +79 22 2 | 1169 439 2 60 +2
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1252 +72 22 0 | 1303 510 0 15 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1408 +87 23 0 | 1580 520 0 22 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1570 +84 23 0 | 1174 585 0 17 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1737 +88 23 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1908 +92 24 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 2084 +97 24 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 2262 +100 24 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 2538 2538 2538 2444 +104 25 2 | 2720 1228 2 3 +2
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2628 +107 25 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2815 +110 25 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 3003 +112 26 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 3193 +114 26 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 3384 +116 27 0 | 3275 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3577 +118 27 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3770 +120 27 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3965 +122 28 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 4160 +123 28 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 4356 +124 28 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4552 +125 29 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4749 +126 29 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4946 +127 29 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 5143 +127 30 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 5341 +128 30 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5539 +128 30 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5738 +130 31 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5936 +129 31 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 6135 +130 32 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 6334 +131 32 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6533 +131 32 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6732 +131 33 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6931 +131 33 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 7130 +131 33 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 7330 +132 34 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7529 +132 34 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7729 +133 35 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7928 +132 35 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 8128 +133 35 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 8327 +133 35 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8727 +134 37 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 9126 +133 37 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9526 +134 38 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9925 +133 38 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 10325 +134 39 0 | 0 0 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10525 +134 40 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10725 +134 40 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10924 +133 39 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 11124 +134 40 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 11324 +134 40 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11524 +134 41 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11724 +134 41 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11924 +134 42 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 12124 +134 42 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 12324 +134 43 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12524 +134 43 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12724 +134 44 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12924 +135 44 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 13124 +135 45 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 13324 +135 45 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13524 +135 46 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13724 +135 46 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13923 +134 44 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 14123 +134 45 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 14323 +134 45 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14523 +134 46 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14723 +134 46 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14923 +134 46 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 15123 +134 47 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 15323 +134 47 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15523 +134 48 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15723 +134 48 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15923 +134 48 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 16123 +134 49 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 16323 +134 49 0 | 0 0 0 0 0
TOTAL PUT 23 | TOTAL PUT 168 | TOTAL PUT 191 4510 +96
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 372 8747 +166
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 4549 -133 23 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4450 -133 23 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4351 -134 23 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4253 -133 23 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4155 -133 23 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4057 -133 23 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 3959 -133 23 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 3862 -132 23 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 3764 -133 23 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 3668 -132 23 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3571 -132 23 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3475 -132 22 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3380 -132 23 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3285 -131 22 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3190 -132 22 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3097 -131 22 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3003 -131 22 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 2911 -130 22 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 2819 -130 22 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 2728 -130 22 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2638 -129 22 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2549 -129 22 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2461 -128 22 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2374 -127 22 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2288 -126 22 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2203 -126 22 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2119 -125 22 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2036 -125 22 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 1955 -124 22 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 1876 -122 22 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 1797 -122 22 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1720 -121 22 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1645 -120 21 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1571 -119 21 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1499 -117 21 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1429 -116 21 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1360 -115 21 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1293 -113 21 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1228 -112 21 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1141 -134 20 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1081 -131 20 0 | 1150 865 0 8 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1025 -120 21 0 | 1062 1062 0 7 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 978 -110 21 0 | 886 886 0 6 0
FEB-25 19500 C 921 921 921 921 3 | 0 0 0 922 -111 21 0 | 1109 818 3 26 +3
FEB-25 19600 C 872 872 872 872 3 | 0 0 0 872 -97 21 0 | 872 754 3 19 +3
FEB-25 19700 C 824 824 824 824 3 | 767 767 767 824 -94 21 1 | 875 767 4 6 0
FEB-25 19800 C 0 0 0 0 0 | 728 728 723 778 -90 21 5 | 730 700 5 6 +5
FEB-25 19900 C 736 736 736 736 3 | 686 686 682 733 -89 21 3 | 1060 675 6 42 +5
FEB-25 20000 C 695 695 695 695 4 | 646 646 644 692 -85 21 3 | 1250 520 7 98 +3
FEB-25 20200 C 0 0 0 0 0 | 583 585 568 616 -76 21 8 | 668 461 8 25 +8
FEB-25 20400 C 0 0 0 0 0 | 515 515 508 548 -72 21 3 | 628 415 3 30 +3
FEB-25 20600 C 0 0 0 0 0 | 451 451 450 489 -68 22 5 | 590 410 5 73 +5
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 435 -64 22 0 | 593 345 0 24 0
FEB-25 21000 C 0 0 0 0 0 | 363 367 363 388 -60 22 30 | 1291 297 30 404 +30
FEB-25 21200 C 0 0 0 0 0 | 0 0 0 346 -55 22 0 | 1048 265 0 41 0
FEB-25 21400 C 0 0 0 0 0 | 286 286 286 309 -51 23 2 | 696 233 2 20 +2
FEB-25 21600 C 0 0 0 0 0 | 0 0 0 276 -47 23 0 | 628 207 0 14 0
FEB-25 21800 C 0 0 0 0 0 | 227 227 227 248 -42 23 3 | 579 209 3 26 +3
FEB-25 22000 C 0 0 0 0 0 | 203 203 203 221 -40 23 3 | 524 161 3 112 0
FEB-25 22200 C 0 0 0 0 0 | 182 182 182 199 -37 24 3 | 486 172 3 29 0
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 179 -33 24 0 | 618 165 0 10 0
FEB-25 22600 C 0 0 0 0 0 | 0 0 0 161 -30 24 0 | 643 111 0 35 0
FEB-25 22800 C 0 0 0 0 0 | 147 147 147 145 -29 25 5 | 373 103 5 7 0
FEB-25 23000 C 0 0 0 0 0 | 133 133 133 131 -26 25 5 | 493 94 5 48 -5
FEB-25 23200 C 0 0 0 0 0 | 0 0 0 118 -24 25 0 | 446 83 0 49 0
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 106 -23 25 0 | 456 72 0 13 0
FEB-25 23600 C 0 0 0 0 0 | 92 92 92 95 -21 26 3 | 448 67 3 12 -2
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 85 -21 26 0 | 103 73 0 10 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 77 -19 26 0 | 350 53 0 10 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 69 -18 26 0 | 102 68 0 7 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 60 -20 26 0 | 95 45 0 16 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 54 -18 27 0 | 287 40 0 7 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 49 -17 27 0 | 317 50 0 10 0
FEB-25 25000 C 69 69 69 69 3 | 0 0 0 46 -14 27 0 | 260 35 3 7 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 40 -15 27 0 | 213 38 0 4 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 37 -13 28 0 | 77 32 0 35 0
TOTAL CALL 19 | TOTAL CALL 82 | TOTAL CALL 101 1296 +63
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15200 P 0 0 0 0 0 | 28 28 28 7 +1 23 1 | 48 18 1 17 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 34 34 0 1 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 9 0 23 0 | 40 40 0 1 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 67 52 0 6 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 15 +1 23 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 17 +1 23 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 20 +2 23 0 | 69 69 0 1 0
FEB-25 16000 P 36 36 36 36 5 | 44 44 44 22 +1 23 5 | 85 36 10 21 +5
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 26 +2 23 0 | 59 59 0 1 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 29 +2 23 0 | 49 49 0 1 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 33 +2 22 0 | 118 75 0 5 0
FEB-25 16400 P 66 66 66 66 5 | 59 59 59 38 +2 23 5 | 90 56 10 22 +5
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 43 +3 22 0 | 100 65 0 6 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 48 +2 22 0 | 90 72 0 8 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 55 +3 22 0 | 103 103 0 1 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 61 +3 22 0 | 99 74 0 3 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 69 +4 22 0 | 144 88 0 35 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 77 +4 22 0 | 162 95 0 198 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 86 +4 22 0 | 127 127 0 2 0
FEB-25 17200 P 0 0 0 0 0 | 110 110 110 99 +8 22 1 | 146 100 1 6 +1
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 110 +5 22 0 | 193 120 0 22 0
FEB-25 17400 P 0 0 0 0 0 | 139 139 139 122 +6 22 4 | 203 121 4 7 +3
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 135 +6 22 0 | 232 133 0 375 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 147 +6 22 0 | 235 155 0 23 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 161 +8 22 0 | 166 154 0 3 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 175 +7 22 0 | 208 169 0 4 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 190 +8 22 0 | 280 191 0 3 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 207 +9 21 0 | 270 197 0 104 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 227 +11 21 0 | 0 0 0 0 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 248 +12 21 0 | 278 231 0 15 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 270 +13 21 0 | 245 245 0 5 0
FEB-25 18400 P 0 0 0 0 0 | 0 0 0 294 +14 21 0 | 345 266 0 14 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 319 +15 21 0 | 365 292 0 6 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 346 +16 21 0 | 321 321 0 5 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 375 +17 21 0 | 0 0 0 0 0
FEB-25 18800 P 0 0 0 0 0 | 427 427 419 406 +19 21 4 | 473 419 4 4 +3
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 438 +20 21 0 | 0 0 0 0 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 474 +24 21 0 | 514 504 0 36 0
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 511 +26 21 0 | 628 598 0 3 0
FEB-25 19200 P 0 0 0 0 0 | 585 585 584 552 +31 21 2 | 646 575 2 11 +2
FEB-25 19300 P 0 0 0 0 0 | 619 624 619 594 +32 21 3 | 712 537 3 23 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 638 +32 21 0 | 622 622 0 2 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 685 +37 21 0 | 755 621 0 6 0
FEB-25 19600 P 751 751 751 751 3 | 0 0 0 735 +40 21 0 | 757 751 3 8 +3
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 786 +43 21 0 | 789 772 0 5 0
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 840 +47 21 0 | 1040 685 0 10 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 893 +45 21 0 | 727 727 0 3 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 951 +46 21 0 | 842 763 0 18 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 1081 +57 21 0 | 927 845 0 24 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 1220 +72 22 0 | 1008 941 0 26 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1360 +78 22 0 | 0 0 0 0 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1507 +71 22 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1658 +74 22 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1815 +78 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1976 +81 23 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 2142 +85 23 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 2311 +88 23 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2484 +91 24 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2659 +94 24 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2838 +97 24 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 3018 +99 24 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 3201 +101 25 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 3386 +103 25 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3573 +106 25 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3761 +108 25 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3950 +109 25 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 4141 +111 26 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 4332 +112 26 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4525 +114 26 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4718 +115 26 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4912 +116 27 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 5107 +117 27 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 5302 +118 27 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5498 +119 27 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5695 +121 28 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 25 | TOTAL PUT 38 1103 +22
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 139 2399 +85
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 9725 -133 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9625 -133 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9525 -133 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9425 -133 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9325 -133 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9225 -133 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9125 -133 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9025 -133 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8925 -133 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 8825 -133 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 8725 -133 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 8625 -133 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8525 -133 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8425 -133 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8325 -133 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8225 -133 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8125 -133 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8025 -133 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 7925 -133 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 7825 -133 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 7725 -133 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 7625 -133 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7525 -133 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7425 -133 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7325 -133 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7225 -133 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7125 -133 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7025 -133 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 6926 -132 26 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 6826 -132 25 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 6726 -132 25 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6626 -132 24 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6526 -133 24 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6426 -133 24 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6326 -133 23 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6227 -132 24 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6127 -132 24 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6027 -133 23 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 5928 -132 24 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 5828 -132 23 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 5729 -132 24 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5630 -131 24 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5530 -132 23 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5431 -131 24 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5332 -131 24 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5233 -131 23 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5135 -130 24 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5036 -130 23 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 4938 -129 24 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 4839 -130 23 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 4741 -130 23 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 4644 -128 23 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4546 -129 23 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4449 -128 23 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4352 -128 23 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4255 -128 23 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4159 -127 23 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4063 -127 23 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 3968 -126 23 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3873 -125 23 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 3778 -125 23 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 3684 -125 23 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3591 -124 23 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3498 -123 23 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3406 -122 23 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3315 -121 23 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3224 -121 23 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3134 -120 23 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3044 -120 23 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 2956 -119 23 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2868 -119 23 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2782 -117 23 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2696 -117 22 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2611 -116 22 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2528 -115 22 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2445 -114 22 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2363 -114 22 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2283 -113 22 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2204 -112 22 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2126 -111 22 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2050 -110 22 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1974 -110 22 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1901 -108 22 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1828 -108 22 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1757 -107 22 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1687 -107 22 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1619 -105 22 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1553 -104 22 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1488 -103 22 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1424 -102 22 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1362 -102 22 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1283 -119 21 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1225 -117 21 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1169 -108 21 0 | 1034 307 0 66 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1121 -99 21 0 | 1298 308 0 7 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1071 -97 21 0 | 3480 314 0 151 0
MAR-25 19600 C 0 0 0 0 0 | 1033 1033 1033 1020 -96 21 7 | 1828 253 7 66 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 973 -92 21 0 | 987 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 926 -91 21 0 | 1108 278 0 15 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 884 -85 22 0 | 1208 805 0 20 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 840 -86 22 0 | 3980 206 0 20 0
MAR-25 20200 C 0 0 0 0 0 | 728 728 728 761 -80 22 1 | 2382 220 1 54 0
MAR-25 20400 C 0 0 0 0 0 | 670 670 645 691 -74 22 12 | 1640 223 12 44 +11
MAR-25 20600 C 0 0 0 0 0 | 630 630 600 624 -71 22 3 | 1920 174 3 110 0
MAR-25 20800 C 0 0 0 0 0 | 531 554 531 565 -67 22 3 | 2000 121 3 425 0
MAR-25 21000 C 0 0 0 0 0 | 498 500 498 514 -62 22 2 | 2814 129 2 343 -1
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 466 -57 22 0 | 1695 100 0 43 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 423 -54 23 0 | 2552 80 0 48 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 384 -50 23 0 | 1398 109 0 35 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 348 -45 23 0 | 1900 96 0 79 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 316 -43 23 0 | 2509 69 0 380 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 288 -40 24 0 | 1423 79 0 68 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 262 -37 24 0 | 1780 77 0 316 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 238 -37 24 0 | 1443 82 0 75 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 218 -32 24 0 | 1494 161 0 96 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 199 -29 24 0 | 1995 71 0 579 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 182 -28 25 0 | 1545 30 0 114 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 165 -29 25 0 | 1485 61 0 402 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 150 -23 25 0 | 1712 34 0 558 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 136 -22 25 0 | 1125 102 0 117 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 124 -20 25 0 | 1077 92 0 852 0
MAR-25 24200 C 0 0 0 0 0 | 111 111 111 113 -18 26 1 | 1196 85 1 355 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 103 -17 26 0 | 1153 75 0 601 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 94 -16 26 0 | 569 72 0 366 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 86 -14 26 0 | 1106 157 0 77 0
MAR-25 25000 C 0 0 0 0 0 | 84 84 84 78 -14 26 4 | 1264 60 4 367 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 71 -13 26 0 | 718 53 0 21 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 65 -12 27 0 | 681 69 0 18 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 60 -11 27 0 | 647 40 0 456 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 56 -9 27 0 | 239 51 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 56 56 56 52 -8 27 2 | 980 56 2 648 +2
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 46 -9 27 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 42 -8 27 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 39 -8 28 0 | 903 55 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 36 -7 28 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 33 -7 28 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 31 -6 28 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 28 -6 28 0 | 147 28 0 7 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 26 -5 29 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 24 -5 29 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 22 -5 29 0 | 160 47 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 21 -4 29 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 19 -4 29 0 | 115 16 0 214 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 18 -4 30 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 17 -3 30 0 | 42 42 0 5 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 16 -3 30 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 15 -3 30 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 13 -2 30 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 11 -3 31 0 | 348 69 0 47 0
TOTAL CALL 0 | TOTAL CALL 35 | TOTAL CALL 35 10462 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 25 5 0 20 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 20 0 3 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 143 30 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 585 48 0 319 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 6 +2 24 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 11 +3 23 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 13 +4 24 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 14 +3 23 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 17 +4 24 0 | 349 40 0 277 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 19 +5 23 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 21 +4 23 0 | 514 75 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 24 +5 23 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 27 +5 23 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 30 +5 23 0 | 602 99 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 34 +6 23 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 38 +6 23 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 43 +7 23 0 | 437 77 0 25 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 48 +8 23 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 53 +8 23 0 | 627 80 0 782 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 59 +8 23 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 66 +9 23 0 | 316 108 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 73 +10 23 0 | 598 123 0 18 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 81 +11 23 0 | 1360 106 0 14 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 90 +12 23 0 | 606 138 0 755 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 99 +12 23 0 | 650 120 0 4 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 109 +13 23 0 | 306 128 0 6 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 119 +13 23 0 | 586 131 0 162 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 131 +14 23 0 | 942 151 0 7 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 143 +14 23 0 | 1343 150 0 96 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 157 +16 23 0 | 772 201 0 32 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 171 +16 22 0 | 1588 215 0 65 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 186 +17 22 0 | 719 164 0 7 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 203 +18 22 0 | 692 240 0 10 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 220 +19 22 0 | 1550 233 0 152 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 238 +19 22 0 | 347 211 0 233 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 263 +25 22 0 | 494 292 0 8 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 281 +15 22 0 | 1010 295 0 11 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 301 +13 22 0 | 1021 220 0 204 0
MAR-25 18000 P 0 0 0 0 0 | 329 335 329 324 +15 22 2 | 1278 277 2 343 +2
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 347 +17 22 0 | 361 325 0 23 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 370 +15 22 0 | 402 317 0 70 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 396 +16 22 0 | 446 361 0 2 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 424 +18 22 0 | 628 269 0 42 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 454 +21 22 0 | 774 355 0 111 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 485 +23 22 0 | 1388 377 0 17 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 519 +25 22 0 | 1635 412 0 10 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 554 +28 22 0 | 2450 305 0 25 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 590 +29 22 0 | 755 389 0 50 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 628 +30 22 0 | 2480 332 0 447 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 667 +31 21 0 | 849 379 0 37 0
MAR-25 19200 P 0 0 0 0 0 | 738 745 738 711 +36 22 11 | 1109 397 11 50 +11
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 754 +35 21 0 | 968 415 0 28 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 800 +39 21 0 | 1495 433 0 61 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 847 +40 21 0 | 976 420 0 219 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 897 +40 21 0 | 1025 551 0 79 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 950 +45 22 0 | 1084 742 0 23 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1004 +50 22 0 | 985 565 0 15 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1053 +42 21 0 | 1310 853 0 24 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1112 +53 21 0 | 1252 610 0 366 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1240 +63 22 0 | 1187 946 0 47 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1380 +77 22 0 | 1273 1009 0 26 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1516 +82 22 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1658 +72 22 0 | 1493 1191 0 37 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1804 +75 23 0 | 2988 798 0 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1956 +79 23 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 2111 +82 23 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 2271 +86 23 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2434 +89 23 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2601 +92 24 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2770 +94 24 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2943 +97 24 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 3118 +100 24 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3296 +103 24 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3475 +104 24 0 | 3730 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3657 +107 25 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3840 +108 25 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 4025 +110 25 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 4211 +111 25 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4399 +113 25 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4588 +115 26 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4778 +116 26 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4969 +117 26 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 5161 +119 26 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 5353 +119 26 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5546 +120 26 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5740 +121 27 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5935 +122 27 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 6130 +123 27 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 6325 +123 27 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6521 +124 27 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6717 +125 27 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6914 +125 28 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 7111 +126 28 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 7308 +126 28 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7506 +127 28 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7703 +127 28 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7901 +128 29 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 8099 +128 29 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 8297 +128 29 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8496 +129 29 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8694 +129 29 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8893 +129 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 9092 +130 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 9291 +130 30 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9490 +130 30 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9888 +131 30 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 10286 +130 31 0 | 10135 10135 0 1 0
TOTAL PUT 0 | TOTAL PUT 13 | TOTAL PUT 13 6914 +13
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 48 17376 +25
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 7642 -138 24 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7442 -139 23 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7244 -138 24 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7045 -138 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6847 -137 23 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6649 -136 23 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6452 -135 23 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6353 -135 23 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6255 -135 23 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6157 -134 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6059 -134 23 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 5961 -134 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5863 -134 23 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5766 -133 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5669 -132 23 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5572 -132 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5476 -131 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5380 -130 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5284 -129 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5188 -129 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5093 -128 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 4998 -128 23 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4904 -127 23 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4810 -126 23 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4716 -126 23 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4623 -125 23 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4530 -125 23 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4438 -124 23 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4347 -122 23 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4256 -122 23 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4165 -122 23 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4076 -120 23 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 3986 -120 22 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3898 -119 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3810 -118 22 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3723 -118 22 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3637 -116 22 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3551 -116 22 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3466 -116 22 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3382 -115 22 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3299 -114 22 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3217 -113 22 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3136 -112 22 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3055 -112 22 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2976 -111 22 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2897 -111 22 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2819 -110 22 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2743 -109 22 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2667 -109 22 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2593 -108 22 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2519 -108 22 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2447 -107 22 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2376 -106 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2306 -106 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2237 -105 22 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2169 -105 22 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2102 -105 22 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2037 -104 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1972 -104 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1909 -103 22 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1847 -103 22 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1786 -103 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1727 -102 22 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1669 -101 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1612 -101 22 0 | 1888 1733 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1542 -115 21 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1489 -113 21 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1437 -103 21 0 | 1446 843 0 20 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1394 -94 21 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1338 -99 21 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1292 -96 21 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1247 -95 21 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1205 -88 21 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1160 -88 21 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1119 -89 21 0 | 4126 341 0 326 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1042 -82 21 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 967 -76 22 0 | 2142 524 0 5 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 895 -78 22 0 | 2300 264 0 9 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 826 -77 22 0 | 2210 710 0 12 0
JUN-25 21000 C 0 0 0 0 0 | 765 765 763 773 -69 22 4 | 1940 763 4 208 +4
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 719 -63 22 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 669 -59 22 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 615 -64 22 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 578 -54 22 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 536 536 532 539 -51 22 4 | 1752 149 4 43 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 495 -52 22 0 | 2317 110 0 25 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 456 -52 22 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 425 -48 23 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 396 -50 23 0 | 2117 83 0 10 -1
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 369 -48 23 0 | 1210 760 0 47 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 341 -47 23 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 331 -32 23 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 300 -42 23 0 | 1764 76 0 75 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 278 -34 23 0 | 657 544 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 258 -32 24 0 | 1835 54 0 352 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 240 -30 24 0 | 700 371 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 223 -28 24 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 207 -26 24 0 | 600 178 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 192 -25 24 0 | 1221 58 0 15 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 178 -24 24 0 | 1460 157 0 185 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 166 -22 24 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 154 -21 24 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 143 -20 24 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 133 -19 24 0 | 434 408 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 124 -17 25 0 | 1011 17 0 25 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 115 -17 25 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 107 -16 25 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 100 -15 25 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 93 -14 25 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 87 -13 25 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 81 -12 25 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 75 -12 25 0 | 108 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 70 -11 25 0 | 615 60 0 17 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 66 -10 25 0 | 60 56 0 2 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 61 -10 26 0 | 263 231 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 57 -10 26 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 54 -8 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 50 -9 26 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 47 -8 26 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 44 -7 26 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 41 -7 26 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 36 -7 26 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 32 -6 27 0 | 360 83 0 25 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 5393 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 342 42 0 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 8 +3 23 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 10 +4 23 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 13 +5 23 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 14 +5 23 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 16 +5 23 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 18 +6 23 0 | 293 85 0 10 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 20 +6 23 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 22 +6 23 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 24 +6 23 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 27 +7 23 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 30 +8 23 0 | 283 75 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 33 +8 23 0 | 288 100 0 9 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 37 +9 23 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 41 +10 23 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 45 +11 23 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 49 +11 23 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 54 +12 23 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 59 +12 23 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 65 +13 23 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 71 +14 23 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 77 +14 23 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 84 +15 23 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 91 +15 23 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 99 +16 23 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 108 +18 23 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 117 +18 23 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 126 +18 23 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 137 +20 23 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 147 +20 22 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 159 +21 22 0 | 303 220 0 21 0
JUN-25 16000 P 0 0 0 0 0 | 203 203 203 171 +22 22 1 | 289 190 1 156 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 184 +22 22 0 | 250 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 198 +24 22 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 212 +24 22 0 | 410 290 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 227 +24 22 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 243 +25 22 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 260 +26 22 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 278 +27 22 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 297 +28 22 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 316 +28 22 0 | 1450 385 0 21 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 337 +29 22 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 358 +29 22 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 380 +30 22 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 404 +31 22 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 428 +31 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 454 +32 22 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 480 +32 22 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 517 +42 22 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 545 +30 22 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 574 +33 22 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 605 +26 22 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 630 +20 22 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 664 +25 22 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 699 +26 22 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 735 +30 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 773 +36 22 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 803 +26 22 0 | 955 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 843 +28 22 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 891 +40 22 0 | 921 600 0 31 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 925 +30 21 0 | 1092 979 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 970 +34 21 0 | 1286 816 0 16 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1017 +36 21 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1062 +37 21 0 | 1264 785 0 65 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1112 +42 21 0 | 1254 1254 0 5 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1161 +43 21 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1207 +42 21 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1260 +44 21 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1314 +45 21 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1372 +49 21 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1431 +53 22 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 1520 1525 1520 1490 +63 22 4 | 4280 710 4 87 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1606 +61 22 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1741 +72 22 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1873 +78 22 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 2010 +68 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 2150 +71 22 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2295 +75 22 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2443 +77 22 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2595 +81 22 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2749 +83 22 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2907 +86 23 0 | 2465 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 3068 +89 23 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3232 +92 23 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3398 +94 23 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3566 +96 23 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3737 +99 23 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3910 +101 23 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 4085 +103 23 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4261 +105 23 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4439 +106 23 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4619 +108 24 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4801 +110 24 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4984 +112 24 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 5168 +114 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5353 +115 24 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5539 +116 24 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5727 +118 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5915 +119 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 6104 +120 24 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6294 +121 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6485 +123 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6676 +123 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6868 +124 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 7061 +125 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7254 +126 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7448 +127 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7642 +128 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7836 +128 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 8031 +129 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8227 +130 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8422 +130 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8618 +130 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8815 +132 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 9011 +131 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9208 +132 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9405 +133 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9602 +133 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9997 +133 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10393 +134 27 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 3255 +1
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 13 8648 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 6026 -150 21 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 5930 -151 21 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 5834 -152 21 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5739 -152 21 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5644 -153 21 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5549 -154 21 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5455 -155 21 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5362 -155 21 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5268 -156 21 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5176 -156 21 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5083 -157 21 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 4992 -157 21 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 4901 -157 21 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 4810 -158 21 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4720 -159 21 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4631 -159 21 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4542 -159 21 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4454 -160 21 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4367 -159 21 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4281 -159 21 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4195 -159 21 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4110 -159 21 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4026 -158 21 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 3942 -158 21 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 3859 -158 21 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 3778 -157 21 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3697 -156 21 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3617 -156 21 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3538 -155 21 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3460 -153 21 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3382 -153 21 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3306 -151 21 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3231 -150 21 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3156 -149 21 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3083 -147 21 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3011 -145 21 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 2940 -143 21 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 2869 -142 21 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 2800 -140 21 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2732 -137 21 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2665 -135 21 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2599 -133 21 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2534 -130 21 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2470 -128 21 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2407 -125 21 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2345 -123 21 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2284 -120 21 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2225 -117 21 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2166 -115 21 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2109 -111 21 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2053 -108 21 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 1997 -105 21 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 1943 -102 21 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 1890 -99 21 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 1838 -95 21 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1749 -130 21 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1698 -128 21 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1652 -117 21 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1604 -112 21 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1573 -94 21 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1530 -86 21 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1485 -77 21 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1441 -74 21 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1387 -84 21 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1347 -82 21 0 | 1956 1620 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1269 -77 21 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1185 -95 21 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1115 -97 21 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1049 -95 21 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 988 -89 21 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 931 -85 21 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 876 -82 22 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 826 -76 22 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 777 -73 22 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 732 -71 22 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 689 -67 22 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 649 -64 22 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 613 -59 22 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 570 -64 22 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 519 -79 22 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 484 -72 22 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 452 -70 22 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 421 -70 22 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 392 -69 22 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 365 -68 22 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 340 -67 22 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 316 -67 22 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 294 -66 22 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 273 -65 22 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 254 -63 22 0 | 1295 457 0 15 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 236 -62 22 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 219 -61 22 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 204 -59 22 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 189 -59 22 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 175 -58 22 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 163 -56 22 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 151 -55 22 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 140 -53 22 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 130 -52 22 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 120 -51 22 0 | 471 322 0 42 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 111 -50 22 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 103 -48 22 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 96 -46 22 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 89 -45 22 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 82 -44 22 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 76 -43 22 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 70 -42 22 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 65 -40 22 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 60 -39 22 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 56 -37 22 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 52 -36 23 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 44 -34 23 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 38 -32 23 0 | 249 123 0 20 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 275 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 36 -17 21 0 | 275 126 0 64 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 40 -18 21 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 44 -19 21 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 49 -19 21 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 54 -20 21 0 | 186 154 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 59 -21 21 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 65 -22 21 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 72 -22 21 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 78 -23 21 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 86 -23 21 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 93 -24 21 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 102 -24 21 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 111 -24 21 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 120 -25 21 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 130 -26 21 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 141 -26 21 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 152 -26 21 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 164 -27 21 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 177 -26 21 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 191 -26 21 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 205 -26 21 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 220 -26 21 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 236 -25 21 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 252 -25 21 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 269 -25 21 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 288 -24 21 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 307 -23 21 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 327 -23 21 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 348 -22 21 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 370 -20 21 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 392 -20 21 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 416 -18 21 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 441 -17 21 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 466 -16 21 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 493 -14 21 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 521 -12 21 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 550 -10 21 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 579 -9 21 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 610 -7 21 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 642 -4 21 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 675 -2 21 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 709 0 21 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 744 +3 21 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 850 850 850 803 +28 22 1 | 850 509 1 17 +1
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 841 +29 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 881 +28 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 921 +43 22 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 961 +44 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1000 +46 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1042 +49 22 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1084 +50 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1128 +54 22 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1172 +55 22 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1219 +58 22 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1266 +59 22 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1314 +55 22 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1364 +45 22 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1415 +58 22 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1468 +61 22 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1521 +65 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1576 +66 22 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1622 +57 22 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1688 +70 22 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1734 +60 22 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1801 +65 22 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1920 +74 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 2028 +58 22 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2155 +58 22 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2285 +60 22 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2420 +60 22 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2557 +60 22 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2698 +60 22 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2842 +60 22 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2989 +59 22 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3139 +60 22 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3292 +60 22 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3448 +61 22 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3606 +61 22 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3766 +61 22 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3929 +61 22 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 4094 +61 22 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4262 +63 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4431 +63 22 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4602 +64 22 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4775 +65 22 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4950 +66 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 5126 +66 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5304 +67 22 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5483 +68 22 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5664 +70 22 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5846 +71 22 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 6029 +72 22 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6214 +74 22 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6399 +74 22 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6585 +75 22 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6773 +77 22 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6961 +78 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 7150 +80 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7340 +81 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7530 +82 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7721 +83 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7913 +85 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 8106 +87 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8299 +88 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8492 +89 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8686 +90 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8880 +91 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 9075 +93 22 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9270 +94 22 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9466 +96 22 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9662 +97 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 10054 +99 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10448 +101 23 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 421 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 696 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8127 -132 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7930 -133 22 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7734 -132 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7538 -133 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7344 -132 22 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7150 -132 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 6957 -132 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6765 -133 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6575 -132 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6386 -132 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6198 -132 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6012 -131 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5828 -130 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5645 -131 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5465 -130 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5286 -130 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5110 -129 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 4936 -128 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 4765 -127 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4596 -127 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4513 -126 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4430 -126 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4348 -125 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4267 -125 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4187 -124 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4107 -123 22 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4028 -123 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 3950 -122 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 3872 -122 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 3796 -121 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 3720 -121 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3645 -120 21 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3571 -119 21 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3498 -118 21 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3425 -118 21 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3354 -117 21 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3283 -117 21 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3213 -116 21 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3144 -115 21 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3076 -114 21 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3009 -114 21 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2943 -112 21 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 2878 -111 21 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 2813 -111 21 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 2750 -110 21 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2687 -109 21 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2626 -108 21 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2565 -107 21 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2505 -106 21 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2446 -105 21 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2388 -104 21 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2331 -103 21 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2275 -102 21 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2220 -101 21 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2166 -100 21 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2113 -99 21 0 | 2180 2100 0 5 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2018 -140 21 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1969 -137 21 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 1921 -133 21 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1883 -121 21 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 1835 -119 21 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1788 -117 21 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1742 -117 21 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1699 -112 21 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 1682 1682 1682 1653 -114 21 1 | 1682 1682 1 1 +1
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1612 -111 21 0 | 1822 822 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1530 -107 21 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1455 -99 21 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1380 -97 21 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1310 -93 21 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1245 -87 21 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1181 -83 21 0 | 990 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1121 -79 21 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1064 -77 21 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1010 -72 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 960 -68 22 0 | 1100 430 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 912 -64 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 853 -74 21 0 | 340 243 0 154 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 825 -56 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 781 -33 22 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 739 -30 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 700 -27 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 662 -25 22 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 627 -22 22 0 | 1546 1486 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 593 -19 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 561 -17 22 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 502 -12 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 449 -8 22 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 401 -5 22 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 359 -2 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 321 +1 22 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 287 +3 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 256 +5 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 229 +6 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 205 +8 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 183 +9 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 164 +10 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 147 +10 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 132 +11 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 118 +11 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 106 +12 23 0 | 108 108 0 1 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 95 +12 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 85 +11 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 77 94 77 79 +14 24 10 | 107 77 10 15 +10
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 69 +11 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 62 +11 24 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 56 +11 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 50 +10 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 45 +10 24 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 41 +10 24 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 37 +9 24 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 33 +9 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 30 +8 24 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 27 +8 24 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 25 +8 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 23 +8 25 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 20 +7 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 19 +7 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 17 +6 25 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 11 | TOTAL CALL 11 336 +11
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 14 +1 22 0 | 380 110 0 3 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 17 0 22 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 21 +1 22 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 25 0 22 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 31 +1 22 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 37 +1 22 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 44 +1 22 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 52 0 22 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 62 +1 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 73 +1 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 85 +1 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 99 +2 22 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 115 +3 22 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 132 +2 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 152 +3 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 173 +3 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 197 +4 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 223 +5 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 252 +6 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 283 +6 22 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 300 +7 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 317 +7 22 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 335 +8 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 354 +8 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 374 +9 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 394 +10 22 0 | 1360 782 0 1 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 415 +10 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 437 +11 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 459 +11 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 483 +12 22 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 507 +12 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 532 +13 21 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 558 +14 21 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 585 +15 21 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 612 +15 21 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 641 +16 21 0 | 1592 810 0 150 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 670 +16 21 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 700 +17 21 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 731 +18 21 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 763 +19 21 0 | 616 587 0 748 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 796 +19 21 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 830 +21 21 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 865 +22 21 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 900 +22 21 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 937 +23 21 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 974 +24 21 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1025 +37 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1065 +35 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1104 +37 21 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1145 +39 21 0 | 1269 1269 0 4 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1188 +42 21 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1232 +45 21 0 | 1357 1289 0 21 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1275 +46 21 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1321 +49 21 0 | 1448 1278 0 56 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1366 +49 21 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1414 +53 21 0 | 1570 1363 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1462 +55 21 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1511 +57 21 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1563 +61 21 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1614 +62 21 0 | 1721 1553 0 87 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1667 +64 21 0 | 1700 1692 0 6 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1721 +67 21 0 | 1787 1655 0 64 0
DEC-25 19700 P 0 0 0 0 0 | 1790 1790 1790 1776 +70 21 1 | 1790 1790 1 1 +1
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1832 +70 21 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1895 +80 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1949 +77 22 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 2071 +83 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2166 +59 21 0 | 3403 3098 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2291 +63 21 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2420 +65 21 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2553 +69 21 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2688 +73 21 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2826 +76 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2967 +80 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 3111 +84 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3257 +87 22 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3406 +90 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3558 +94 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3712 +97 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3868 +100 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 4026 +103 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4187 +106 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4349 +108 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4514 +111 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4680 +114 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4848 +116 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5189 +121 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5536 +125 22 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5888 +128 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6246 +131 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6608 +134 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6974 +136 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7343 +138 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7716 +139 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 8092 +141 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8470 +142 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8851 +143 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9234 +143 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9619 +144 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 10005 +144 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10393 +145 23 0 | 10410 10410 0 2 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10782 +145 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11172 +144 23 0 | 0 0 0 0 0
DEC-25 31200 P 11500 11500 11500 11500 1 | 0 0 0 11564 +107 24 0 | 11500 11500 1 1 +1
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11956 +144 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 12349 +144 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12743 +144 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 13137 +143 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13532 +143 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13928 +143 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 14324 +142 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14720 +142 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 15117 +141 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15514 +141 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15912 +141 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 16310 +141 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16707 +140 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 17106 +140 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17504 +139 25 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 1 | TOTAL PUT 2 2459 +2
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 13 2795 +13
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 7726 -131 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7536 -131 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7348 -131 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7161 -131 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 6976 -130 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 6793 -129 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6611 -129 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6430 -129 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6252 -128 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6076 -127 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 5902 -126 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5729 -126 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5560 -125 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5392 -124 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5227 -123 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5065 -122 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 4905 -121 21 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4747 -121 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4593 -119 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4441 -118 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4292 -117 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4146 -116 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4003 -114 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 3863 -113 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3726 -112 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3592 -110 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3461 -109 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3334 -106 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3209 -105 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3088 -103 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2969 -102 21 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 2854 -100 21 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2742 -98 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2619 -111 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2513 -109 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2410 -107 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2310 -105 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2213 -104 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2122 -101 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2033 -99 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1947 -97 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1787 -91 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1639 -86 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1502 -83 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1393 -63 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1276 -61 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1168 -57 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1068 -54 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 976 -51 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 891 -48 21 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 813 -45 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 742 -42 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 677 -39 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 617 -37 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 563 -34 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 513 -32 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 467 -30 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 426 -27 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 388 -26 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 353 -24 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 322 -22 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 66 +2 22 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 76 +2 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 88 +2 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 101 +2 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 116 +3 22 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 133 +4 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 151 +4 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 170 +4 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 192 +5 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 216 +6 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 242 +7 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 269 +7 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 300 +8 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 332 +9 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 367 +10 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 405 +11 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 445 +12 21 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 487 +12 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 533 +14 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 581 +15 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 632 +16 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 686 +17 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 743 +19 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 803 +20 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 866 +21 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 932 +23 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1001 +24 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1074 +27 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1149 +28 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1228 +30 21 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1309 +31 21 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1394 +33 21 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1482 +35 21 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1583 +46 21 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1676 +47 21 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1773 +50 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1873 +52 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1978 +55 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2086 +58 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2197 +60 21 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2311 +62 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2550 +67 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2802 +71 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3065 +75 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3333 +73 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3616 +72 21 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3908 +76 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4208 +79 21 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4516 +82 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4831 +85 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5153 +88 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5482 +91 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5817 +94 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6157 +96 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6503 +99 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6853 +101 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7207 +103 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7566 +106 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7928 +107 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8293 +109 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8662 +111 22 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 19 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 20 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8339 -130 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8158 -130 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 7979 -129 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7802 -128 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7625 -128 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7450 -128 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7276 -127 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7104 -127 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6934 -126 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6765 -125 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6597 -125 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6432 -123 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6268 -123 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6105 -123 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5945 -121 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5786 -121 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5629 -120 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5474 -119 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5321 -118 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5170 -117 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5021 -116 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4874 -115 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4729 -114 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4586 -112 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4445 -111 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4306 -111 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4170 -109 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4036 -107 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3903 -107 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3774 -105 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3646 -104 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3521 -102 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3398 -101 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3277 -100 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3159 -98 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3043 -97 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2930 -94 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 2819 -93 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2710 -91 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2604 -90 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2500 -88 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2398 -87 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2304 -85 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2122 -82 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1950 -78 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1788 -75 20 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1636 -70 20 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1492 -67 20 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1358 -63 20 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1232 -60 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1115 -56 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1006 -53 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 905 -50 19 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 812 -46 19 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 726 -43 19 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 647 -40 19 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 574 -37 19 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 508 -34 19 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 448 -31 18 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 394 -28 18 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 345 -26 18 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 300 -24 18 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 261 -21 18 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 225 -20 18 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 194 -17 17 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 166 -15 17 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 142 -13 17 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 120 -12 17 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 101 -11 17 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 85 -9 17 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 71 -8 16 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 59 -7 16 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 49 -6 16 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 40 -5 16 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 32 -5 16 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 26 -4 16 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 21 -3 16 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 17 -2 15 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 13 -2 15 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 10 -2 15 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 8 -1 15 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 6 -1 15 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 0 211 +4 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 230 +4 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 251 +5 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 274 +6 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 297 +6 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 322 +6 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 348 +7 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 376 +7 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 406 +8 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 437 +9 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 469 +9 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 504 +11 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 540 +11 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 577 +11 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 617 +13 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 658 +13 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 701 +14 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 746 +15 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 793 +16 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 842 +17 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 893 +18 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 946 +19 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1001 +20 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1058 +22 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1117 +23 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1178 +23 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1242 +25 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1308 +27 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1375 +27 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1446 +29 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1518 +30 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1593 +32 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1670 +33 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1749 +34 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1831 +36 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1915 +37 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2002 +40 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2091 +41 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2182 +43 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2276 +44 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2372 +46 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2470 +47 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2576 +49 21 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2794 +52 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3022 +56 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3260 +59 20 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3508 +64 20 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3764 +67 20 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4030 +71 20 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4304 +74 20 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4587 +78 20 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4878 +81 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5177 +84 19 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5484 +88 19 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5798 +91 19 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6119 +94 19 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6446 +97 19 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6780 +100 19 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7120 +103 18 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7466 +106 18 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7817 +108 18 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8172 +110 18 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8533 +113 18 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8897 +114 18 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9266 +117 17 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9638 +119 17 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10014 +121 17 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10392 +122 17 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10773 +123 17 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11157 +125 17 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11543 +126 16 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11931 +127 16 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12321 +128 16 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12712 +129 16 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13104 +129 16 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13498 +130 16 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13893 +131 16 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14289 +132 15 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14685 +132 15 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 15082 +132 15 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15480 +133 15 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15878 +133 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 525 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5403 -116 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5259 -115 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5116 -115 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 4976 -113 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 4837 -112 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 4700 -111 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4565 -110 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4432 -109 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4302 -107 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4173 -106 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4046 -105 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 3921 -104 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 3798 -103 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 3677 -102 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3559 -100 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3442 -99 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3327 -98 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3215 -96 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3105 -94 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 2997 -93 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 2890 -92 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 2787 -90 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 2685 -88 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2590 -87 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2408 -84 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2234 -81 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2068 -78 20 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 1911 -75 20 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 1763 -71 20 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1622 -68 20 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1490 -64 20 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1365 -61 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1247 -59 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1138 -55 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1052 +18 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1108 +19 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1165 +19 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1225 +21 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1286 +22 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1349 +23 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1414 +24 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1481 +25 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1551 +27 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1622 +28 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1695 +29 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1770 +30 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1847 +31 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1926 +32 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2008 +34 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2091 +35 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2176 +36 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2264 +38 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2354 +40 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2446 +41 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2539 +42 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2636 +44 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2734 +46 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2839 +47 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3057 +50 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3283 +53 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3517 +56 20 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3760 +59 20 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 4012 +63 20 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4271 +66 20 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4539 +70 20 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4814 +73 20 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 5096 +75 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5387 +79 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 8601 -135 26 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8431 -135 26 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8263 -134 26 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8096 -134 26 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 7930 -134 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 7766 -133 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7603 -133 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7441 -133 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7282 -132 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7123 -132 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 6966 -132 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 6811 -131 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6657 -131 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6505 -131 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6354 -131 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6205 -130 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6058 -129 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5912 -129 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 5768 -128 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5626 -128 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5485 -127 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5346 -127 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5209 -126 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5074 -125 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 4940 -124 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 4808 -124 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 4678 -123 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4550 -122 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4423 -121 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4299 -120 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4176 -119 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4055 -118 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 3936 -117 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 3819 -116 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 3703 -115 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3590 -114 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3478 -113 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3369 -111 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3261 -110 21 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3155 -109 21 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3051 -108 21 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2949 -107 21 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 2854 -100 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2671 -97 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2496 -94 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2328 -91 20 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2168 -88 20 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2015 -86 20 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1870 -83 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1732 -80 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1602 -76 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1478 -73 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1361 -70 19 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1251 -67 19 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1147 -64 19 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1049 -61 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 958 -58 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 872 -55 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 793 -51 18 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 718 -49 18 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 649 -46 18 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 585 -43 18 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 526 -40 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 428 -1 26 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 458 -1 26 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 490 0 26 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 523 0 26 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 557 0 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 593 +1 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 630 +1 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 668 +1 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 709 +2 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 750 +2 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 793 +2 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 838 +3 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 884 +3 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 932 +3 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 981 +3 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1032 +4 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1085 +5 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1139 +5 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1195 +6 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1253 +6 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1312 +7 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1373 +7 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1436 +8 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1501 +9 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1567 +10 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1635 +10 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1705 +11 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1777 +12 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1850 +13 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1926 +14 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2003 +15 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2082 +16 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2163 +17 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2246 +18 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2330 +19 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2417 +20 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2505 +21 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2596 +23 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2688 +24 21 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2782 +25 21 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2878 +26 21 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2976 +27 21 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3081 +34 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3298 +37 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3523 +40 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3755 +43 20 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3995 +46 20 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4242 +48 20 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4497 +51 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4759 +54 20 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5029 +58 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5305 +61 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5588 +64 19 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5878 +67 19 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6174 +70 19 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6476 +73 19 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6785 +76 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7099 +79 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7420 +83 18 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7745 +85 18 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8076 +88 18 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8412 +91 18 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8753 +94 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 8545 -135 26 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8385 -136 26 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8228 -135 25 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8071 -135 25 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 7916 -135 25 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 7763 -134 25 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7610 -135 25 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7459 -134 25 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7310 -134 25 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7162 -133 25 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7015 -133 25 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 6870 -132 24 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 6726 -132 24 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6584 -131 24 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6443 -131 24 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6303 -131 24 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6165 -131 24 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6029 -130 24 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 5894 -129 24 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 5760 -129 23 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 5628 -128 23 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5498 -127 23 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5368 -127 23 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5241 -126 23 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5115 -126 23 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 4990 -125 23 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 4868 -124 23 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 4746 -124 22 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 4626 -123 22 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4508 -122 22 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4391 -121 22 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4276 -120 22 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4163 -119 22 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4051 -118 22 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 3940 -118 22 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 3831 -117 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 3724 -116 21 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 3619 -114 21 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3515 -113 21 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3412 -113 21 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3318 -105 21 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3134 -102 21 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2956 -101 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 2786 -98 20 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2621 -96 20 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2464 -93 20 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2312 -91 20 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2167 -88 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2028 -85 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1895 -83 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1768 -80 19 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1647 -77 19 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1532 -74 19 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1422 -72 19 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1318 -69 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1220 -65 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1126 -63 18 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1038 -60 18 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 955 -57 18 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 876 -55 18 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 802 -52 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 734 -1 26 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 774 -2 26 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 817 -1 25 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 860 -1 25 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 905 -1 25 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 952 0 25 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 999 -1 25 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1048 0 25 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1099 0 25 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1151 +1 25 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1204 +1 25 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1259 +2 24 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1315 +2 24 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1373 +3 24 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1432 +3 24 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1492 +3 24 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1554 +3 24 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1618 +4 24 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1683 +5 24 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1749 +5 23 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1817 +6 23 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1887 +7 23 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1957 +7 23 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2030 +8 23 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2104 +8 23 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2179 +9 23 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2257 +10 23 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2335 +10 22 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2415 +11 22 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2497 +12 22 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2580 +13 22 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2665 +14 22 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2752 +15 22 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2840 +16 22 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2929 +16 22 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3020 +17 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3113 +18 21 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3208 +20 21 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3304 +21 21 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3401 +21 21 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3507 +29 21 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3723 +32 21 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3945 +33 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4175 +36 20 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4410 +38 20 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4653 +41 20 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4901 +43 20 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5156 +46 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5417 +49 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5684 +51 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5957 +54 19 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6236 +57 19 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6521 +60 19 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6811 +62 19 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7107 +65 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7409 +69 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7715 +71 18 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8027 +74 18 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8344 +77 18 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8665 +79 18 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8991 +82 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 7924 -136 25 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 7779 -136 25 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7635 -136 25 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7493 -135 25 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7351 -135 25 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7211 -135 24 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7072 -135 24 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 6935 -134 24 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 6799 -133 24 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 6664 -133 24 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6530 -133 24 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6398 -132 24 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6267 -132 24 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6137 -132 23 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6009 -131 23 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 5882 -130 23 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 5756 -130 23 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 5632 -129 23 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5508 -129 23 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5387 -128 23 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5266 -128 23 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5147 -127 22 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5029 -127 22 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 4913 -125 22 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 4798 -125 22 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 4684 -124 22 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 4572 -123 22 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4461 -122 22 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4351 -122 22 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4243 -121 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4136 -120 21 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4031 -119 21 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 3927 -118 21 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 3824 -117 21 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 3730 -109 21 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3546 -107 21 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3367 -105 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3194 -104 20 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3027 -101 20 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 2866 -99 20 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 2710 -97 20 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2560 -94 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2415 -92 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2276 -90 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2142 -87 19 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2013 -85 19 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 1890 -82 19 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 1771 -80 19 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1658 -77 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1550 -74 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1446 -72 18 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1347 -69 18 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1253 -67 18 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1164 -64 18 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1079 -61 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1274 -2 25 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1329 -2 25 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1385 -2 25 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1443 -1 25 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1501 -1 25 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1561 -1 24 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1622 -1 24 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1685 0 24 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1749 +1 24 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1814 +1 24 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1880 +1 24 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1948 +2 24 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2017 +2 24 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2087 +2 23 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2159 +3 23 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2232 +4 23 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2306 +4 23 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2382 +5 23 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2458 +5 23 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2537 +6 23 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2616 +6 23 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2697 +7 22 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2779 +7 22 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2863 +9 22 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2948 +9 22 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3034 +10 22 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3122 +11 22 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3211 +12 22 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3301 +12 22 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3393 +13 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3486 +14 21 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3581 +15 21 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3677 +16 21 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3774 +17 21 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3880 +25 21 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4096 +27 21 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4317 +29 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4544 +30 20 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4777 +33 20 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5016 +35 20 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5260 +37 20 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5510 +40 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5765 +42 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6026 +44 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6292 +47 19 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6563 +49 19 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6840 +52 19 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7121 +54 19 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7408 +57 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7700 +60 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7996 +62 18 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8297 +65 18 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8603 +67 18 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8914 +70 18 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9229 +73 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.66
MARKET TOTAL 6825 103694 +1457
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED