HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P DEC-24 20000 1241 271 24 296 132 1125 +28
C DEC-24 21000 1222 281 26 790 261 1203 -119
P DEC-24 19500 864 130 24 143 62 687 +12
P DEC-24 19000 808 55 24 65 27 1942 +5
C DEC-24 21400 797 193 27 620 179 593 -90
C DEC-24 21200 777 233 27 701 215 1418 -97
C DEC-24 22000 759 114 30 420 106 1238 -63
P DEC-24 20400 758 449 24 486 225 686 +44
P DEC-24 19600 746 153 24 167 72 554 +15
C DEC-24 23000 614 51 33 215 50 819 -30
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 DEC 2024, MONDAY 10 DEC 2024, TUESDAY
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 10436 -214 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10336 -214 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10236 -214 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10136 -214 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10036 -214 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9936 -214 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9836 -214 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9736 -214 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9636 -214 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9536 -214 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9436 -214 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9336 -214 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9236 -214 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9136 -214 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9036 -214 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8936 -214 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8836 -214 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8636 -214 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8436 -214 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8336 -214 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8236 -214 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8136 -214 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8036 -214 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7936 -214 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7836 -214 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7736 -214 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7636 -214 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7536 -214 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7436 -214 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7336 -214 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7236 -214 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7136 -214 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7036 -214 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6936 -214 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6836 -214 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6736 -214 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6636 -214 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6536 -214 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6436 -214 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6336 -214 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6236 -214 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6136 -214 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6036 -214 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5936 -214 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5836 -214 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5736 -214 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5636 -214 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5536 -214 0 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5436 -214 0 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5336 -214 0 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5236 -214 0 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5136 -214 0 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5036 -214 0 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4936 -214 0 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4836 -214 0 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4736 -214 0 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4636 -214 0 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4536 -214 0 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4436 -214 0 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4336 -214 0 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4236 -214 0 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4136 -214 0 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4036 -214 0 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 3936 -214 0 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3836 -214 0 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3736 -214 0 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3636 -214 0 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3536 -214 0 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3436 -214 0 0 | 4565 673 0 140 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3336 -214 0 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3236 -214 0 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3137 -213 25 0 | 5990 694 0 22 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3037 -214 25 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 2937 -214 24 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2838 -219 25 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2738 -214 24 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2639 -219 24 0 | 4964 414 0 48 0
DEC-24 17900 C 2943 2943 2943 2943 1 | 0 0 0 2540 -214 24 0 | 3710 418 1 34 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2441 -214 24 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2343 -213 24 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2245 -213 24 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2147 -214 24 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2051 -213 24 0 | 2533 279 0 221 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1955 -212 24 0 | 5000 290 0 142 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 1859 -213 24 0 | 3380 310 0 61 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1794 -196 28 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 1700 -184 28 0 | 4200 184 0 527 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1603 -186 27 0 | 2209 175 0 197 0
DEC-24 19000 C 1895 1895 1895 1895 2 | 1470 1470 1470 1499 -186 25 1 | 4490 154 3 1103 -2
DEC-24 19100 C 0 0 0 0 0 | 2100 2100 1514 1425 -181 26 7 | 2100 212 7 50 -2
DEC-24 19200 C 1638 1638 1638 1638 2 | 1568 1568 1558 1337 -232 26 2 | 4330 131 4 842 +1
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1253 -163 26 0 | 3550 120 0 125 0
DEC-24 19400 C 1545 1845 1514 1845 101 | 1340 1340 1100 1166 -179 25 9 | 3200 109 110 225 -31
DEC-24 19500 C 1433 1630 1433 1630 53 | 1335 1346 1250 1073 -177 24 6 | 2163 119 59 530 -5
DEC-24 19600 C 1330 1377 1330 1353 52 | 1115 1115 1045 998 -188 24 2 | 3980 92 54 437 -1
DEC-24 19700 C 1300 1556 1300 1556 8 | 1600 1600 1050 926 -156 25 7 | 3785 107 15 357 -5
DEC-24 19800 C 1213 1558 1198 1558 9 | 1220 1220 828 846 -179 24 24 | 3455 77 33 611 -21
DEC-24 19900 C 994 1440 994 1438 15 | 1041 1041 750 775 -178 24 15 | 2854 84 30 578 -27
DEC-24 20000 C 1028 1400 1023 1400 154 | 1300 1350 670 710 -177 24 110 | 3620 65 264 1290 -202
DEC-24 20200 C 888 1303 850 1303 92 | 1150 1150 560 601 -151 24 37 | 3480 65 129 633 -88
DEC-24 20400 C 691 1190 682 1190 64 | 1040 1040 468 492 -163 24 126 | 3300 63 190 1574 -36
DEC-24 20600 C 680 999 663 987 97 | 922 922 380 406 -144 25 213 | 2770 40 310 1786 -61
DEC-24 20800 C 500 883 484 883 123 | 788 824 317 340 -129 26 479 | 2590 47 602 1248 -181
DEC-24 21000 C 412 790 412 760 225 | 680 720 261 281 -119 26 997 | 2870 29 1222 1203 +38
DEC-24 21200 C 402 701 355 701 124 | 600 610 215 233 -97 27 653 | 2775 26 777 1418 -74
DEC-24 21400 C 285 620 285 620 112 | 516 538 179 193 -90 27 685 | 2086 25 797 593 +125
DEC-24 21600 C 261 544 261 544 91 | 450 461 150 161 -79 28 336 | 2583 20 427 594 -18
DEC-24 21800 C 246 470 246 428 123 | 381 409 126 135 -68 29 330 | 1815 16 453 2115 +46
DEC-24 22000 C 205 420 205 401 198 | 328 360 106 114 -63 30 561 | 2329 15 759 1238 +49
DEC-24 22200 C 202 347 197 333 122 | 315 315 90 96 -52 30 450 | 1972 22 572 522 +141
DEC-24 22400 C 133 318 133 295 71 | 267 276 77 82 -48 31 128 | 2164 16 199 296 -15
DEC-24 22600 C 151 280 151 280 83 | 229 246 66 69 -44 32 173 | 1500 11 256 310 +61
DEC-24 22800 C 140 230 140 200 77 | 200 217 57 59 -38 33 220 | 2073 12 297 448 +22
DEC-24 23000 C 93 215 92 192 187 | 180 195 50 51 -30 33 427 | 1644 6 614 819 +139
DEC-24 23200 C 107 194 107 190 84 | 159 171 43 44 -31 34 419 | 1922 11 503 956 +6
DEC-24 23400 C 78 168 78 165 32 | 135 151 38 39 -26 35 140 | 1220 9 172 172 +38
DEC-24 23600 C 72 148 72 144 29 | 127 127 36 35 -22 36 264 | 1726 8 293 392 +168
DEC-24 23800 C 75 134 75 134 55 | 118 118 30 31 -19 37 90 | 1263 8 145 385 +39
DEC-24 24000 C 52 124 52 120 139 | 97 115 27 27 -17 37 145 | 1238 4 284 768 +24
DEC-24 24200 C 69 117 66 117 20 | 93 96 24 24 -14 38 90 | 1122 6 110 88 +5
DEC-24 24400 C 60 100 60 100 18 | 78 87 22 21 -13 39 38 | 1074 3 56 141 -6
DEC-24 24600 C 50 94 50 91 31 | 70 78 20 19 -12 40 92 | 1014 6 123 133 +5
DEC-24 24800 C 53 83 51 80 17 | 74 74 22 17 -10 40 45 | 940 5 62 128 +30
DEC-24 25000 C 45 81 33 75 178 | 56 69 16 15 -10 41 115 | 946 4 293 339 +54
DEC-24 25200 C 48 60 41 58 7 | 52 60 15 14 -8 42 67 | 1124 2 74 102 -14
DEC-24 25400 C 38 60 38 56 9 | 55 55 14 12 -8 42 53 | 290 3 62 167 +13
DEC-24 25600 C 39 55 35 55 4 | 49 53 18 11 -7 43 24 | 736 4 28 155 +4
DEC-24 25800 C 30 43 30 43 8 | 47 47 12 10 -6 44 35 | 723 4 43 110 +13
DEC-24 26000 C 34 53 34 47 28 | 40 42 10 9 -6 44 46 | 690 1 74 306 -19
DEC-24 26200 C 34 43 34 43 3 | 19 25 19 8 -6 45 21 | 603 3 24 64 0
DEC-24 26400 C 26 32 26 32 3 | 18 21 17 7 -6 45 7 | 573 3 10 165 +6
DEC-24 26600 C 23 38 23 31 16 | 23 23 15 6 -6 46 22 | 550 2 38 64 +30
DEC-24 26800 C 26 41 24 41 3 | 23 23 9 5 -6 46 28 | 1500 2 31 65 +26
DEC-24 27000 C 20 30 20 29 9 | 26 26 15 4 -6 46 22 | 515 3 31 86 +11
DEC-24 27200 C 30 30 28 28 7 | 27 27 8 3 -6 45 16 | 522 2 23 137 +11
DEC-24 27400 C 15 19 15 19 6 | 25 25 6 2 -6 44 14 | 514 2 20 43 +14
DEC-24 27600 C 12 19 12 19 8 | 24 24 5 1 -6 43 8 | 411 2 16 225 +1
DEC-24 27800 C 0 0 0 0 0 | 10 10 9 1 -5 44 6 | 370 3 6 11 +5
DEC-24 28000 C 16 18 15 18 11 | 21 21 4 1 -4 45 73 | 288 2 84 179 +37
DEC-24 28400 C 0 0 0 0 0 | 10 10 4 1 -3 46 38 | 378 1 38 325 +3
DEC-24 28800 C 6 6 6 6 1 | 10 10 7 1 -2 48 16 | 220 2 17 58 -2
DEC-24 29200 C 0 0 0 0 0 | 14 14 8 1 -1 50 4 | 288 1 4 38 +3
DEC-24 29600 C 0 0 0 0 0 | 9 9 4 1 0 52 20 | 238 1 20 68 +20
DEC-24 30000 C 0 0 0 0 0 | 10 10 3 1 0 53 79 | 530 1 79 299 +50
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 225 2 0 15 0
DEC-24 30800 C 7 7 7 7 1 | 4 4 4 1 0 57 2 | 156 2 3 43 +1
DEC-24 31200 C 0 0 0 0 0 | 3 3 3 1 0 58 8 | 77 1 8 39 +5
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 110 5 0 32 0
DEC-24 32000 C 3 5 3 5 4 | 5 6 4 1 0 61 54 | 115 2 58 74 +56
DEC-24 32400 C 3 4 3 4 12 | 0 0 0 1 0 63 0 | 73 2 12 19 +12
DEC-24 32800 C 3 4 3 4 4 | 0 0 0 1 0 64 0 | 278 2 4 158 0
DEC-24 33200 C 3 4 3 4 5 | 0 0 0 1 0 66 0 | 8 3 5 69 +5
DEC-24 33600 C 3 3 3 3 1 | 0 0 0 1 0 67 0 | 246 3 1 29 0
DEC-24 34000 C 2 3 2 3 6 | 0 0 0 1 0 69 0 | 233 2 6 36 +6
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 5 5 0 1 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-24 35200 C 2 2 2 2 1 | 0 0 0 1 0 73 0 | 2 2 1 1 +1
DEC-24 35600 C 2 2 2 2 1 | 0 0 0 1 0 74 0 | 5 2 1 2 +1
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 17 17 0 1 0
DEC-24 37200 C 1 1 1 1 18 | 2 2 2 1 0 80 2 | 35 1 20 71 +19
TOTAL CALL 2965 | TOTAL CALL 8101 | TOTAL CALL 11066 33027 +534
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 99 0 | 103 1 0 380 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 13 1 0 16 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 2 1 0 42 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 110 1 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 79 1 0 30 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 165 1 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 150 2 0 28 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 34 1 0 7 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 329 1 0 151 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 363 4 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 709 1 0 120 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 133 2 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 270 2 0 249 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 205 3 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 458 3 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 1 1 1 1 0 68 1 | 435 1 1 74 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 191 2 0 4 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 200 1 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 295 3 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 500 4 0 93 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 410 2 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 537 6 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 410 2 0 73 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 581 1 0 55 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 176 1 0 342 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 147 1 0 235 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 195 1 0 19 0
DEC-24 13800 P 1 1 1 1 1 | 0 0 0 1 0 56 0 | 212 1 1 68 -1
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 600 3 0 176 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 360 4 0 37 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 368 3 0 97 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 493 3 0 53 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 484 1 0 78 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1200 1 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1095 2 0 181 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 500 9 0 15 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1350 7 0 119 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 811 2 0 554 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1426 3 0 642 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 611 3 0 74 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1330 3 0 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 972 4 0 223 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1038 7 0 90 0
DEC-24 15500 P 0 0 0 0 0 | 2 2 2 1 0 41 2 | 1163 2 2 517 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1440 7 0 58 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 815 2 0 29 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1300 3 0 193 0
DEC-24 15900 P 0 0 0 0 0 | 2 2 2 1 0 37 1 | 1352 2 1 107 +1
DEC-24 16000 P 3 3 3 3 5 | 2 2 2 1 0 36 9 | 1512 2 14 518 -9
DEC-24 16100 P 3 3 3 3 1 | 2 2 2 1 0 35 2 | 2030 2 3 131 +1
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 2060 3 0 329 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1325 3 0 362 0
DEC-24 16400 P 0 0 0 0 0 | 4 4 3 1 0 33 2 | 1970 3 2 129 -2
DEC-24 16500 P 5 5 5 5 1 | 4 4 2 1 0 32 47 | 1999 2 48 76 +24
DEC-24 16600 P 0 0 0 0 0 | 4 4 3 1 0 31 2 | 1429 3 2 573 -1
DEC-24 16700 P 0 0 0 0 0 | 4 4 3 1 0 30 8 | 1656 3 8 81 -5
DEC-24 16800 P 4 4 4 4 2 | 3 5 3 1 0 29 3 | 1692 3 5 168 0
DEC-24 16900 P 0 0 0 0 0 | 4 4 4 1 0 29 1 | 1381 4 1 675 0
DEC-24 17000 P 0 0 0 0 0 | 5 6 3 1 0 28 35 | 2480 3 35 1199 -2
DEC-24 17100 P 4 4 4 4 1 | 4 6 4 1 0 27 2 | 1490 4 3 87 -1
DEC-24 17200 P 5 7 5 7 4 | 5 6 4 1 0 26 30 | 2860 4 34 181 -3
DEC-24 17300 P 0 0 0 0 0 | 6 6 4 1 0 25 23 | 1614 4 23 212 -1
DEC-24 17400 P 0 0 0 0 0 | 5 8 4 1 0 25 46 | 1424 4 46 404 -18
DEC-24 17500 P 6 8 6 8 5 | 6 9 5 1 0 24 61 | 950 5 66 459 -44
DEC-24 17600 P 8 8 7 7 2 | 8 10 5 1 0 23 51 | 1818 5 53 842 -17
DEC-24 17700 P 7 9 7 9 9 | 7 11 5 2 0 24 21 | 1840 5 30 138 -2
DEC-24 17800 P 8 10 8 10 2 | 7 12 5 3 0 24 41 | 1270 5 43 221 +3
DEC-24 17900 P 9 11 9 9 10 | 8 14 6 4 0 24 46 | 1168 6 56 234 -16
DEC-24 18000 P 10 12 9 11 45 | 8 15 6 6 +1 25 144 | 3496 6 189 1076 -37
DEC-24 18100 P 13 14 13 14 3 | 10 17 8 7 0 24 38 | 2300 8 41 188 -6
DEC-24 18200 P 15 16 13 14 26 | 11 19 8 9 0 24 80 | 2470 8 106 377 -20
DEC-24 18300 P 16 18 16 17 5 | 12 22 10 12 +1 24 180 | 1390 10 185 698 -10
DEC-24 18400 P 16 21 13 13 17 | 15 25 11 15 +1 24 56 | 2290 11 73 584 -11
DEC-24 18500 P 19 23 15 15 21 | 16 29 13 19 +1 24 84 | 2600 13 105 711 -23
DEC-24 18600 P 23 25 20 21 19 | 19 34 15 24 +2 24 233 | 1485 15 252 422 +44
DEC-24 18700 P 26 30 22 22 26 | 21 40 17 30 +2 24 235 | 1210 17 261 403 -23
DEC-24 18800 P 32 36 24 24 84 | 25 47 20 38 +3 24 173 | 1870 20 257 1090 +8
DEC-24 18900 P 37 40 28 28 17 | 25 55 23 46 +5 24 203 | 1310 23 220 544 +50
DEC-24 19000 P 40 48 33 34 124 | 30 65 27 55 +5 24 684 | 3272 27 808 1942 +84
DEC-24 19100 P 52 54 40 40 28 | 39 75 34 65 +6 24 98 | 717 34 126 236 -7
DEC-24 19200 P 58 64 49 49 47 | 44 89 38 78 +7 24 158 | 1860 38 205 562 +41
DEC-24 19300 P 68 75 50 52 42 | 52 105 45 93 +8 24 182 | 2170 45 224 624 -41
DEC-24 19400 P 77 88 58 59 98 | 63 123 52 111 +11 24 312 | 1543 52 410 343 +24
DEC-24 19500 P 100 102 72 75 147 | 73 143 62 130 +12 24 717 | 1918 62 864 687 +407
DEC-24 19600 P 125 125 79 81 191 | 85 167 72 153 +15 24 555 | 2150 72 746 554 +19
DEC-24 19700 P 130 136 92 92 41 | 89 194 87 178 +18 24 168 | 1600 87 209 369 +54
DEC-24 19800 P 143 156 100 103 62 | 107 226 106 206 +21 24 325 | 885 100 387 394 +51
DEC-24 19900 P 185 185 112 112 17 | 117 260 117 237 +23 24 178 | 990 112 195 305 -28
DEC-24 20000 P 228 235 132 146 116 | 148 296 145 271 +28 24 1125 | 2535 132 1241 1125 +1
DEC-24 20200 P 300 300 162 162 111 | 186 386 186 348 +33 24 343 | 2260 162 454 488 +78
DEC-24 20400 P 345 366 225 225 243 | 258 486 249 449 +44 24 515 | 1380 225 758 686 +250
DEC-24 20600 P 430 455 272 272 72 | 320 578 320 560 +60 24 204 | 1505 272 276 1237 +70
DEC-24 20800 P 540 560 384 384 79 | 413 732 404 687 +80 25 257 | 1460 384 336 1156 +128
DEC-24 21000 P 625 668 450 450 47 | 510 882 510 845 +100 26 70 | 2670 450 117 372 +37
DEC-24 21200 P 781 795 565 565 21 | 618 1040 618 985 +97 26 56 | 1856 565 77 625 +33
DEC-24 21400 P 935 935 618 618 8 | 772 994 772 1136 +97 26 6 | 2080 618 14 129 +5
DEC-24 21600 P 1100 1100 980 980 24 | 882 1270 882 1307 +98 27 42 | 2188 678 66 27 +15
DEC-24 21800 P 0 0 0 0 0 | 1300 1470 1300 1475 +116 27 4 | 2098 774 4 38 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1657 +128 28 0 | 5107 855 0 84 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1838 +135 28 0 | 2380 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2027 +146 29 0 | 5048 1045 0 3 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2231 +169 32 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2407 +160 30 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2583 +149 27 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2775 +152 26 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 2982 +169 30 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3182 +177 32 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3375 +176 31 0 | 3828 3068 0 2 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3569 +176 29 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3787 +199 38 0 | 0 0 0 0 0
DEC-24 24400 P 3622 3622 3622 3622 1 | 0 0 0 3984 +201 38 0 | 3622 3622 1 1 +1
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4182 +202 39 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4380 +203 40 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4579 +205 41 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4777 +206 41 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4976 +207 42 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5175 +207 43 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5374 +208 44 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5573 +208 44 0 | 8800 6060 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5772 +209 45 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5972 +210 46 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6171 +210 46 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6371 +211 48 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6570 +210 48 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6770 +211 49 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6969 +211 49 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7169 +211 50 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7369 +212 51 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7568 +211 51 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7968 +212 53 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8368 +212 55 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8767 +212 55 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9167 +212 57 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9567 +213 59 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9967 +213 61 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10367 +213 63 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10766 +213 62 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11166 +213 64 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11566 +213 65 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11966 +213 67 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12366 +213 68 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12766 +213 70 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13166 +213 71 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13566 +213 73 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13966 +213 75 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14366 +213 76 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14766 +213 77 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15166 +214 79 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15566 +214 80 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15966 +214 82 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16366 +214 83 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16766 +214 84 0 | 18240 11000 0 7 0
TOTAL PUT 1825 | TOTAL PUT 7859 | TOTAL PUT 9684 33575 +1101
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 20750 66602 +1635
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 8472 -206 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 8372 -206 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 8272 -206 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 8172 -206 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 8072 -206 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7972 -206 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7872 -206 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7772 -206 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7672 -206 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7572 -206 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7472 -206 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 7372 -206 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 7272 -206 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 7172 -206 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 7072 -206 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6972 -206 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6872 -206 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6772 -206 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6672 -206 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6572 -206 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6472 -206 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 6372 -206 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 6272 -206 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 6172 -206 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 6072 -206 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5972 -206 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5872 -206 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5772 -206 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5672 -206 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5572 -206 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5472 -206 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5372 -206 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 5272 -206 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 5172 -206 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 5072 -206 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4972 -206 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4872 -206 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4772 -206 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4672 -207 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4572 -207 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4473 -206 23 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4373 -206 23 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4273 -206 22 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4173 -207 22 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4074 -206 23 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3974 -207 22 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3875 -207 23 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3776 -207 23 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3677 -207 23 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3578 -207 23 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3479 -207 22 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3381 -207 23 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3283 -207 23 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3185 -208 23 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3088 -207 23 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2992 -207 23 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2895 -208 23 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2800 -207 23 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2705 -207 23 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2611 -207 23 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2518 -206 23 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2425 -207 23 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2334 -206 23 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2244 -205 23 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2154 -205 23 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2067 -204 23 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1980 -203 23 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1895 -202 23 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1812 -201 23 0 | 1240 895 0 3 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1730 -200 23 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1649 -199 23 0 | 1637 767 0 8 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1571 -197 23 0 | 770 715 0 3 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1495 -194 23 0 | 774 682 0 5 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1420 -193 23 0 | 0 0 0 1 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1347 -191 23 0 | 732 700 0 3 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1277 -188 23 0 | 997 508 0 9 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1208 -186 23 0 | 940 510 0 9 0
JAN-25 19700 C 0 0 0 0 0 | 1323 1323 1323 1124 -180 23 1 | 1323 432 1 60 -1
JAN-25 19800 C 0 0 0 0 0 | 1358 1368 1358 1076 -145 23 5 | 1368 406 5 114 +1
JAN-25 19900 C 0 0 0 0 0 | 0 0 0 1016 -141 23 0 | 700 473 0 24 0
JAN-25 20000 C 1704 1704 1704 1704 1 | 980 980 910 952 -163 23 2 | 1704 330 3 68 0
JAN-25 20200 C 1100 1587 1100 1587 3 | 1360 1360 848 845 -161 23 10 | 2009 311 13 140 -2
JAN-25 20400 C 1000 1000 1000 1000 1 | 932 993 728 740 -152 23 46 | 1430 266 47 183 +5
JAN-25 20600 C 900 1150 900 1135 8 | 845 855 646 653 -141 24 124 | 1615 228 132 165 +60
JAN-25 20800 C 820 830 815 825 10 | 1056 1056 581 575 -145 24 29 | 1688 174 39 104 -3
JAN-25 21000 C 750 1016 705 1016 69 | 925 925 496 507 -120 24 35 | 1619 153 104 177 -54
JAN-25 21200 C 660 924 655 859 28 | 841 841 426 447 -106 25 31 | 1336 161 59 138 +11
JAN-25 21400 C 600 875 591 875 29 | 790 793 397 395 -106 25 79 | 1440 129 108 77 0
JAN-25 21600 C 631 800 631 800 2 | 580 580 350 349 -99 25 27 | 1350 100 29 105 -5
JAN-25 21800 C 523 721 523 721 9 | 660 660 311 311 -92 26 64 | 1578 93 73 79 +16
JAN-25 22000 C 426 640 420 613 52 | 570 590 260 275 -84 26 94 | 1275 75 146 372 +59
JAN-25 22200 C 350 502 350 502 24 | 337 347 240 244 -72 27 11 | 1350 72 35 109 -7
JAN-25 22400 C 335 534 335 534 4 | 479 479 230 217 -65 27 8 | 1491 66 12 94 0
JAN-25 22600 C 318 480 310 477 9 | 282 300 210 194 -65 28 5 | 1541 59 14 45 0
JAN-25 22800 C 286 419 286 419 3 | 268 284 200 173 -60 28 10 | 1512 53 13 49 +1
JAN-25 23000 C 255 414 255 376 23 | 374 374 160 155 -48 29 43 | 1608 48 66 111 +8
JAN-25 23200 C 201 363 201 356 17 | 210 229 150 139 -44 29 19 | 1289 41 36 77 +12
JAN-25 23400 C 300 300 300 300 3 | 293 293 127 125 -46 29 69 | 800 37 72 131 +4
JAN-25 23600 C 190 318 190 305 26 | 285 285 111 111 -38 30 16 | 1203 35 42 58 -3
JAN-25 23800 C 180 289 180 289 6 | 153 189 96 101 -40 30 44 | 702 32 50 131 +37
JAN-25 24000 C 195 264 193 253 68 | 243 250 90 91 -37 31 59 | 1212 22 127 201 +40
JAN-25 24200 C 148 148 148 148 3 | 224 226 90 82 -34 31 188 | 1065 27 191 180 +122
JAN-25 24400 C 136 220 136 220 36 | 212 212 109 74 -31 32 12 | 1005 23 48 45 -4
JAN-25 24600 C 124 221 124 221 6 | 184 196 130 67 -29 32 3 | 380 24 9 37 +3
JAN-25 24800 C 119 147 119 145 4 | 181 181 108 61 -26 32 9 | 708 21 13 18 -4
JAN-25 25000 C 108 178 104 173 29 | 159 159 65 55 -25 33 18 | 914 19 47 80 -2
JAN-25 25200 C 100 100 100 100 1 | 150 150 52 50 -23 33 25 | 927 17 26 35 +16
JAN-25 25400 C 92 145 92 145 2 | 128 128 63 46 -21 34 11 | 871 16 13 27 +9
JAN-25 25600 C 126 152 126 152 2 | 119 119 62 40 -21 34 23 | 938 15 25 80 +17
JAN-25 25800 C 119 119 119 119 1 | 80 80 52 37 -18 34 2 | 777 16 3 11 +2
JAN-25 26000 C 72 122 72 122 5 | 111 111 45 34 -18 35 67 | 820 13 72 81 +52
JAN-25 26200 C 0 0 0 0 0 | 56 56 51 31 -15 35 2 | 694 14 2 10 -1
JAN-25 26400 C 0 0 0 0 0 | 60 60 60 29 -14 35 2 | 676 10 2 44 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 27 -13 36 0 | 622 10 0 8 0
JAN-25 26800 C 0 0 0 0 0 | 50 50 28 25 -11 36 4 | 163 13 4 6 +1
JAN-25 27000 C 0 0 0 0 0 | 24 24 24 23 -10 37 1 | 132 9 1 35 +1
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 21 -11 37 0 | 252 16 0 202 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 20 -9 37 0 | 364 56 0 25 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 18 -10 38 0 | 84 7 0 202 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 17 -9 38 0 | 168 13 0 1 0
JAN-25 28000 C 31 62 31 62 6 | 30 35 17 16 -8 39 25 | 163 7 31 38 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 14 -7 39 0 | 422 8 0 250 0
JAN-25 28800 C 33 45 33 45 16 | 0 0 0 12 -7 40 0 | 183 10 16 22 +13
JAN-25 29200 C 0 0 0 0 0 | 23 23 23 11 -6 41 12 | 34 9 12 14 +6
JAN-25 29600 C 0 0 0 0 0 | 21 21 21 10 -5 42 5 | 148 21 5 7 0
JAN-25 30000 C 22 30 22 30 14 | 18 18 10 9 -5 43 7 | 295 5 21 80 -18
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 8 -5 43 0 | 10 4 0 8 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 7 -5 43 0 | 5 3 0 5 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 6 -5 42 0 | 4 4 0 7 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 5 -5 42 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 11 17 11 4 -5 42 94 | 17 3 94 95 +89
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 3 -5 41 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 2 -5 40 0 | 4 4 0 7 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 -5 38 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 -4 39 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 4 2 0 14 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 33000 C 13 13 13 13 3 | 0 0 0 1 0 42 0 | 13 13 3 3 +3
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 4 4 0 31 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 6 6 6 1 0 44 1 | 6 6 1 1 +1
JAN-25 34000 C 10 10 10 10 1 | 0 0 0 1 0 44 0 | 10 10 1 1 +1
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 35000 C 7 7 7 7 1 | 0 0 0 1 0 46 0 | 7 7 1 1 +1
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 47 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 4 4 4 4 44 | 0 0 0 1 0 48 0 | 4 4 44 44 +44
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 86 10 0 280 0
TOTAL CALL 569 | TOTAL CALL 1342 | TOTAL CALL 1911 4988 +531
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 48 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 10 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 10 10 0 1 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 13 13 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 13 13 0 1 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 14 14 0 5 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 16 0 5 0
JAN-25 14500 P 6 6 6 6 5 | 0 0 0 1 0 32 0 | 23 6 5 19 +5
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 23 23 0 1 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 17 17 0 1 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 31 8 0 26 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 17 8 0 5 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 30 10 0 7 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 12 12 0 1 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 44 17 0 4 0
JAN-25 15600 P 0 0 0 0 0 | 9 9 9 1 0 26 6 | 45 9 6 7 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 38 27 0 7 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 48 28 0 20 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 54 37 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 11 12 11 1 0 23 2 | 65 11 2 18 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 60 15 0 13 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 31 14 0 3 0
JAN-25 16400 P 0 0 0 0 0 | 15 17 12 1 -1 21 19 | 94 12 19 62 -13
JAN-25 16500 P 0 0 0 0 0 | 13 13 13 2 -1 22 2 | 94 13 2 6 +2
JAN-25 16600 P 0 0 0 0 0 | 14 14 14 3 -1 23 1 | 84 14 1 10 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 88 25 0 2 0
JAN-25 16800 P 0 0 0 0 0 | 15 15 15 5 -1 23 1 | 158 15 1 212 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 120 29 0 12 0
JAN-25 17000 P 26 26 24 24 3 | 19 25 19 8 -1 23 4 | 190 19 7 75 -4
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 125 31 0 44 0
JAN-25 17200 P 27 27 27 27 4 | 24 25 20 11 -2 23 5 | 138 20 9 22 -9
JAN-25 17300 P 30 30 30 30 1 | 0 0 0 13 -2 23 0 | 114 30 1 13 -1
JAN-25 17400 P 33 33 33 33 1 | 25 25 25 16 -2 23 1 | 141 25 2 25 -2
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 20 -1 23 0 | 179 34 0 66 0
JAN-25 17600 P 36 36 35 35 2 | 27 31 27 23 -2 23 4 | 237 27 6 392 -1
JAN-25 17700 P 0 0 0 0 0 | 31 43 31 29 0 23 7 | 190 31 7 64 -5
JAN-25 17800 P 0 0 0 0 0 | 48 48 48 34 -1 23 3 | 208 48 3 35 -1
JAN-25 17900 P 0 0 0 0 0 | 42 52 34 40 -1 23 14 | 199 34 14 34 +1
JAN-25 18000 P 50 55 50 55 4 | 43 55 40 47 -1 23 95 | 263 40 99 451 +65
JAN-25 18100 P 53 53 52 52 2 | 0 0 0 55 0 23 0 | 293 52 2 72 0
JAN-25 18200 P 61 64 61 64 2 | 49 67 47 64 0 23 13 | 321 47 15 233 -1
JAN-25 18300 P 67 67 67 67 1 | 60 61 55 74 +1 23 4 | 324 55 5 231 0
JAN-25 18400 P 77 82 66 66 3 | 65 84 59 85 +4 23 19 | 347 59 22 376 +1
JAN-25 18500 P 72 83 72 77 16 | 66 97 66 97 +3 23 40 | 361 66 56 169 +54
JAN-25 18600 P 93 96 90 90 15 | 73 106 73 106 +4 23 55 | 418 73 70 158 +14
JAN-25 18700 P 103 103 90 90 7 | 89 119 84 119 +3 23 8 | 395 84 15 50 +1
JAN-25 18800 P 120 120 104 104 16 | 91 120 91 135 +4 23 173 | 505 91 189 216 +3
JAN-25 18900 P 124 124 124 124 2 | 104 149 104 153 +6 23 9 | 530 104 11 41 -7
JAN-25 19000 P 147 147 114 114 25 | 120 175 120 172 +7 23 90 | 614 114 115 206 +75
JAN-25 19100 P 150 155 150 155 3 | 150 150 149 193 +9 23 21 | 621 149 24 155 -1
JAN-25 19200 P 172 181 150 150 8 | 168 214 168 216 +11 23 12 | 640 150 20 66 +1
JAN-25 19300 P 202 202 153 153 5 | 200 216 190 240 +12 23 12 | 687 153 17 83 +2
JAN-25 19400 P 215 215 207 208 4 | 205 266 200 267 +15 23 35 | 699 200 39 86 +7
JAN-25 19500 P 241 247 219 219 12 | 231 271 231 296 +18 23 12 | 699 219 24 102 +11
JAN-25 19600 P 256 268 256 268 3 | 224 340 224 328 +22 23 15 | 836 224 18 43 -1
JAN-25 19700 P 262 265 236 238 72 | 316 364 316 362 +26 23 3 | 833 236 75 158 -11
JAN-25 19800 P 335 339 310 327 12 | 326 401 321 399 +31 23 18 | 947 310 30 61 +12
JAN-25 19900 P 311 311 311 311 1 | 313 454 313 437 +35 23 8 | 905 311 9 40 +2
JAN-25 20000 P 444 444 340 340 7 | 370 480 370 475 +35 23 60 | 795 340 67 70 +40
JAN-25 20200 P 520 520 406 408 14 | 391 508 391 567 +50 23 9 | 967 391 23 13 +3
JAN-25 20400 P 570 570 570 570 1 | 605 677 605 670 +54 23 13 | 1169 439 14 65 +2
JAN-25 20600 P 645 645 510 510 109 | 552 795 552 782 +62 24 132 | 1303 510 241 76 +54
JAN-25 20800 P 755 755 600 600 172 | 655 898 655 904 +72 24 180 | 1580 520 352 92 +70
JAN-25 21000 P 878 878 705 705 4 | 750 900 750 1030 +74 24 3 | 1174 585 7 17 +1
JAN-25 21200 P 846 846 846 846 1 | 875 875 855 1171 +91 24 2 | 1350 687 3 24 +1
JAN-25 21400 P 953 953 953 953 1 | 970 1324 970 1318 +81 25 10 | 1381 728 11 26 +1
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1486 +101 26 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1644 +116 26 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 1552 1841 1552 1808 +123 27 6 | 2720 1228 6 4 +1
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 1976 +129 27 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2148 +135 27 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2324 +142 28 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2502 +147 28 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2683 +151 29 0 | 3275 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2866 +156 29 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3051 +160 29 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3238 +163 30 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3427 +167 30 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 3661 3661 3661 3617 +170 31 1 | 3661 3661 1 1 +1
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3808 +173 31 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4000 +176 31 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4193 +178 32 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4387 +180 32 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4582 +183 33 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4777 +184 33 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4972 +185 33 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5168 +187 34 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5365 +188 34 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5562 +190 35 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5759 +191 35 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5957 +192 35 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6155 +193 36 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6353 +194 36 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6551 +195 37 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6749 +195 37 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6948 +196 37 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7146 +196 38 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7345 +197 38 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7544 +198 39 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7942 +198 39 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8340 +199 40 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8739 +200 41 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9138 +201 42 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9537 +201 43 0 | 0 0 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 9737 +202 43 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 9936 +201 43 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10136 +202 44 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10336 +202 44 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10535 +202 44 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 10735 +202 45 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 10935 +203 46 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11134 +202 45 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11334 +202 46 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11534 +203 47 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 11734 +203 47 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 11934 +203 48 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12133 +203 47 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12333 +203 48 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12533 +203 48 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 12733 +203 49 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 12933 +203 49 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13133 +204 50 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13333 +204 51 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13533 +204 51 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 13732 +203 50 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 13932 +203 51 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14132 +203 51 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14332 +204 52 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14532 +204 52 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 14732 +204 53 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 14932 +204 53 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15132 +204 54 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15332 +204 54 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15532 +204 55 0 | 0 0 0 0 0
TOTAL PUT 538 | TOTAL PUT 1127 | TOTAL PUT 1665 5160 +373
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 3576 10148 +904
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 5321 -215 22 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 5222 -215 23 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 5122 -215 22 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 5023 -215 23 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4923 -215 22 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4824 -215 23 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4725 -215 23 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4626 -215 23 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4527 -215 23 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4428 -215 23 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4330 -214 23 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4231 -215 23 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4133 -215 23 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4036 -214 23 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3938 -214 23 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3841 -214 23 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3745 -213 23 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3649 -213 23 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3553 -213 23 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3458 -213 23 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3363 -213 23 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3270 -211 23 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3176 -212 23 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3084 -210 23 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2992 -210 23 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2901 -210 23 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2812 -208 23 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2723 -207 23 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2635 -206 23 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2548 -205 23 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2462 -204 23 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2377 -203 23 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2294 -201 23 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2212 -200 23 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2131 -198 23 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2052 -196 23 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1974 -195 23 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1898 -192 23 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1823 -190 23 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1750 -188 23 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1678 -186 23 0 | 1150 865 0 8 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1608 -183 23 0 | 1062 1062 0 7 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1540 -181 23 0 | 886 886 0 6 0
FEB-25 19500 C 0 0 0 0 0 | 1480 1480 1480 1474 -177 23 1 | 1480 818 1 26 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1409 -175 23 0 | 872 754 0 19 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1334 -184 23 0 | 875 767 0 6 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 1279 -134 23 0 | 730 700 0 6 0
FEB-25 19900 C 1500 1500 1500 1500 2 | 1480 1480 1185 1215 -163 23 2 | 1500 675 4 43 +1
FEB-25 20000 C 0 0 0 0 0 | 0 0 0 1169 -151 23 0 | 1250 520 0 98 0
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 1054 -159 23 0 | 1125 461 0 24 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 956 -155 23 0 | 1111 415 0 21 0
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 864 -132 23 0 | 590 410 0 76 0
FEB-25 20800 C 0 0 0 0 2 | 902 902 902 782 -123 23 1 | 902 345 3 25 +1
FEB-25 21000 C 0 0 0 0 0 | 0 0 0 708 -115 24 0 | 1291 297 0 404 0
FEB-25 21200 C 1075 1075 1075 1075 1 | 0 0 0 639 -109 24 0 | 1075 265 1 51 +1
FEB-25 21400 C 1020 1020 1020 1020 1 | 678 687 610 579 -101 24 4 | 1020 233 5 22 +4
FEB-25 21600 C 0 0 0 0 0 | 685 685 618 525 -94 24 7 | 685 207 7 36 +3
FEB-25 21800 C 0 0 0 0 0 | 658 658 550 475 -88 25 4 | 658 209 4 28 +2
FEB-25 22000 C 0 0 0 0 0 | 0 0 0 429 -85 25 0 | 524 161 0 112 0
FEB-25 22200 C 0 0 0 0 0 | 500 500 470 391 -77 25 3 | 500 172 3 33 +3
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 355 -71 26 0 | 618 165 0 10 0
FEB-25 22600 C 535 535 535 535 3 | 0 0 0 324 -65 26 0 | 643 111 3 35 0
FEB-25 22800 C 0 0 0 0 0 | 0 0 0 296 -59 26 0 | 373 103 0 7 0
FEB-25 23000 C 0 0 0 0 0 | 350 350 265 266 -59 26 3 | 493 94 3 55 -2
FEB-25 23200 C 0 0 0 0 0 | 342 342 243 247 -50 27 3 | 446 83 3 44 -2
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 225 -40 27 0 | 456 72 0 9 0
FEB-25 23600 C 301 303 301 303 6 | 295 295 207 206 -44 27 3 | 448 67 9 17 +3
FEB-25 23800 C 278 278 276 276 5 | 295 295 190 189 -39 28 3 | 295 73 8 11 +1
FEB-25 24000 C 256 328 254 328 7 | 0 0 0 174 -36 28 0 | 350 53 7 15 -1
FEB-25 24200 C 303 303 299 299 3 | 239 239 164 159 -34 28 4 | 303 68 7 7 -2
FEB-25 24400 C 275 320 275 320 2 | 0 0 0 146 -32 29 0 | 320 45 2 17 0
FEB-25 24600 C 257 257 257 257 1 | 132 132 132 134 -29 29 1 | 287 40 2 9 0
FEB-25 24800 C 268 268 268 268 1 | 0 0 0 123 -28 29 0 | 317 50 1 10 -1
FEB-25 25000 C 251 251 251 251 1 | 114 114 114 114 -25 30 1 | 260 35 2 9 0
FEB-25 25200 C 236 236 230 230 4 | 153 153 105 105 -25 30 6 | 236 38 10 8 +3
FEB-25 25400 C 0 0 0 0 0 | 214 218 116 97 -22 30 48 | 218 32 48 70 +32
TOTAL CALL 39 | TOTAL CALL 94 | TOTAL CALL 133 1384 +46
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 | 0 0 0 1 0 22 0 | 48 18 0 28 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 34 24 0 2 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 40 40 0 1 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 67 52 0 6 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 6 0 23 0 | 69 69 0 1 0
FEB-25 16000 P 20 20 20 20 5 | 31 31 31 7 0 23 1 | 85 20 6 32 +1
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 8 0 23 0 | 59 59 0 1 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 49 49 0 1 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 11 0 23 0 | 118 46 0 4 0
FEB-25 16400 P 46 46 46 46 4 | 33 39 33 13 0 23 2 | 90 33 6 29 +1
FEB-25 16500 P 38 52 37 37 4 | 36 36 36 16 +1 23 1 | 100 36 5 6 0
FEB-25 16600 P 0 0 0 0 0 | 44 45 44 18 +1 23 2 | 90 44 2 7 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 21 +1 23 0 | 103 58 0 22 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 25 +2 23 0 | 99 62 0 6 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 29 +2 23 0 | 144 66 0 35 0
FEB-25 17000 P 0 0 0 0 0 | 46 59 46 33 +2 23 28 | 162 46 28 206 +8
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 38 +2 23 0 | 127 95 0 1 0
FEB-25 17200 P 0 0 0 0 0 | 54 60 54 43 +2 23 6 | 146 54 6 6 0
FEB-25 17300 P 0 0 0 0 0 | 58 74 58 50 +4 23 4 | 193 58 4 26 +4
FEB-25 17400 P 0 0 0 0 0 | 62 82 62 56 +3 23 13 | 203 62 13 9 -3
FEB-25 17500 P 0 0 0 0 0 | 75 88 70 64 +3 23 6 | 232 70 6 386 +5
FEB-25 17600 P 0 0 0 0 0 | 78 93 78 72 +3 23 4 | 235 78 4 24 0
FEB-25 17700 P 0 0 0 0 0 | 98 99 98 84 +6 23 2 | 166 98 2 5 0
FEB-25 17800 P 0 0 0 0 0 | 102 102 102 94 +7 23 1 | 208 102 1 5 +1
FEB-25 17900 P 98 102 98 102 5 | 95 119 95 106 +8 23 3 | 280 95 8 16 +6
FEB-25 18000 P 0 0 0 0 0 | 100 130 100 118 +9 23 4 | 270 100 4 113 +2
FEB-25 18100 P 0 0 0 0 0 | 111 112 111 132 +11 23 6 | 218 111 6 6 +5
FEB-25 18200 P 112 112 112 112 1 | 0 0 0 146 +11 23 0 | 278 112 1 26 -1
FEB-25 18300 P 123 123 123 123 1 | 0 0 0 159 +11 23 0 | 253 123 1 13 +1
FEB-25 18400 P 0 0 0 0 0 | 178 178 177 177 +12 23 2 | 345 165 2 16 +2
FEB-25 18500 P 0 0 0 0 0 | 144 159 144 189 +15 23 11 | 365 144 11 16 +11
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 206 +15 23 0 | 321 267 0 6 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 225 +18 23 0 | 333 333 0 5 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 247 +20 23 0 | 473 350 0 15 0
FEB-25 18900 P 185 185 185 185 1 | 238 283 238 270 +22 23 8 | 283 185 9 8 +8
FEB-25 19000 P 235 235 235 235 3 | 245 307 245 294 +24 23 41 | 514 235 44 76 +39
FEB-25 19100 P 0 0 0 0 0 | 276 276 276 320 +26 23 1 | 628 276 1 3 0
FEB-25 19200 P 0 0 0 0 0 | 291 306 291 348 +29 23 2 | 646 291 2 11 0
FEB-25 19300 P 0 0 0 0 0 | 329 329 329 377 +31 23 1 | 712 329 1 26 0
FEB-25 19400 P 0 0 0 0 0 | 357 357 353 408 +34 23 2 | 622 353 2 2 0
FEB-25 19500 P 0 0 0 0 0 | 390 390 390 440 +36 23 1 | 755 390 1 11 0
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 474 +39 23 0 | 757 604 0 8 0
FEB-25 19700 P 347 347 347 347 1 | 428 446 428 510 +42 23 3 | 789 347 4 8 +3
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 547 +44 22 0 | 1040 528 0 14 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 587 +46 22 0 | 727 727 0 3 0
FEB-25 20000 P 538 538 434 434 29 | 0 0 0 631 +51 23 0 | 842 434 29 39 0
FEB-25 20200 P 510 510 510 510 1 | 659 699 653 723 +57 23 6 | 927 510 7 31 +7
FEB-25 20400 P 0 0 0 0 0 | 745 756 745 824 +65 23 4 | 1008 745 4 30 +4
FEB-25 20600 P 792 792 657 657 27 | 837 837 837 934 +73 23 27 | 837 657 54 7 +7
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1051 +81 23 0 | 0 0 0 0 0
FEB-25 21000 P 899 899 857 857 28 | 1042 1161 1040 1176 +89 23 50 | 1161 857 78 26 +26
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1305 +86 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1437 +83 23 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1612 +118 25 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1763 +128 25 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1919 +135 25 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2079 +141 25 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2243 +147 26 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2410 +152 26 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2580 +156 26 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2754 +162 27 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2930 +166 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3108 +170 27 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3288 +174 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3470 +177 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3654 +180 28 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3840 +183 28 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4027 +186 29 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4215 +189 29 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4404 +191 29 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4594 +192 30 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4786 +195 30 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 4978 +197 30 0 | 0 0 0 0 0
TOTAL PUT 110 | TOTAL PUT 242 | TOTAL PUT 352 1387 +137
| MONTH PUT/CALL RATIO 2.64
| MONTH TOTAL 485 2771 +183
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 10516 -208 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10416 -208 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10316 -208 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10216 -208 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10116 -208 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10016 -208 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9916 -208 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9816 -208 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9716 -208 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9616 -208 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9516 -208 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9416 -208 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9316 -208 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9216 -208 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9116 -208 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9016 -208 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8916 -208 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8816 -208 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8716 -208 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8616 -208 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8516 -208 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8416 -208 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8316 -208 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8216 -208 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8116 -208 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8016 -208 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7916 -208 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7816 -208 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7716 -208 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7616 -208 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7516 -208 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7416 -208 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7316 -208 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7216 -208 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7116 -208 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7016 -209 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6916 -209 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6816 -209 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6717 -208 24 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6617 -208 24 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6517 -208 23 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6417 -209 23 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6317 -209 22 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6217 -209 22 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6118 -209 23 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6018 -209 23 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5918 -210 22 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5819 -209 23 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5720 -209 23 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5620 -210 23 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5521 -210 23 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5422 -210 23 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5323 -210 23 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5224 -210 23 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5126 -210 23 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5027 -211 23 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4929 -211 23 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4831 -211 23 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4733 -211 23 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4636 -211 23 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4539 -211 23 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4442 -211 23 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4345 -212 23 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4249 -212 23 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4154 -211 23 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4059 -211 23 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3964 -211 23 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3870 -211 23 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3777 -211 23 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3684 -210 23 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3592 -210 23 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3500 -210 23 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3410 -209 23 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3320 -208 23 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3231 -208 23 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3142 -208 23 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3055 -207 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2969 -205 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2884 -204 23 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2799 -203 23 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2716 -202 23 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2634 -200 23 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2553 -199 23 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2473 -197 23 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 2356 2356 2356 2395 -195 23 1 | 2356 532 1 28 -1
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2317 -194 23 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2241 -192 23 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2167 -189 23 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2093 -187 23 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2022 -184 23 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1951 -182 23 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1882 -179 23 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1814 -176 23 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1748 -173 23 0 | 1034 307 0 66 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1684 -170 23 0 | 1298 308 0 7 0
MAR-25 19500 C 1890 2024 1890 2024 6 | 0 0 0 1620 -167 23 0 | 3480 314 6 150 -1
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1559 -163 23 0 | 1828 253 0 51 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1492 -167 23 0 | 987 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1434 -127 23 0 | 1108 278 0 15 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1377 -117 23 0 | 1208 805 0 20 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1329 -104 23 0 | 3980 206 0 22 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1215 -113 23 0 | 2382 220 0 53 0
MAR-25 20400 C 0 0 0 0 0 | 1099 1099 1099 1117 -129 23 3 | 1640 223 3 45 +1
MAR-25 20600 C 1280 1280 1280 1280 1 | 1240 1270 1240 1025 -125 23 2 | 1920 174 3 113 +1
MAR-25 20800 C 1200 1200 1200 1200 1 | 1100 1100 930 942 -114 24 3 | 2000 121 4 427 +2
MAR-25 21000 C 1370 1380 1370 1380 4 | 1150 1150 889 865 -109 24 6 | 2814 129 10 348 +5
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 790 -110 24 0 | 1695 100 0 43 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 726 -103 24 0 | 2552 80 0 49 0
MAR-25 21600 C 1075 1075 1075 1075 1 | 975 975 696 669 -92 24 16 | 1398 109 17 41 +6
MAR-25 21800 C 900 1005 900 1005 2 | 800 800 800 614 -85 24 1 | 1900 96 3 79 0
MAR-25 22000 C 0 0 0 0 0 | 760 760 760 564 -84 25 1 | 2509 69 1 380 -1
MAR-25 22200 C 825 825 825 825 1 | 725 725 725 519 -75 25 1 | 1423 79 2 67 -1
MAR-25 22400 C 0 0 0 0 0 | 540 540 540 479 -69 25 50 | 1780 77 50 266 -50
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 442 -63 25 0 | 1443 82 0 75 0
MAR-25 22800 C 0 0 0 0 0 | 519 519 519 408 -58 26 1 | 1494 161 1 96 0
MAR-25 23000 C 0 0 0 0 0 | 400 400 400 376 -53 26 1 | 1995 71 1 594 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 348 -50 26 0 | 1545 30 0 114 0
MAR-25 23400 C 0 0 0 0 0 | 400 400 400 320 -48 26 1 | 1485 61 1 402 0
MAR-25 23600 C 0 0 0 0 0 | 377 377 324 297 -45 27 7 | 1712 34 7 558 0
MAR-25 23800 C 492 492 476 476 2 | 0 0 0 276 -38 27 0 | 1125 102 2 117 0
MAR-25 24000 C 335 395 331 395 24 | 378 378 268 253 -41 27 40 | 1077 92 64 868 +16
MAR-25 24200 C 409 409 409 409 9 | 0 0 0 235 -38 27 0 | 1196 85 9 355 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 221 -31 28 0 | 1153 75 0 601 0
MAR-25 24600 C 0 0 0 0 0 | 268 268 268 203 -33 28 15 | 569 72 15 381 +15
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 188 -32 28 0 | 1106 157 0 77 0
MAR-25 25000 C 242 324 242 324 6 | 235 235 232 174 -24 28 21 | 1264 60 27 404 +17
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 162 -28 29 0 | 718 53 0 21 0
MAR-25 25400 C 301 301 279 279 16 | 0 0 0 150 -26 29 0 | 681 69 16 16 -2
MAR-25 25600 C 0 0 0 0 0 | 268 271 268 140 -29 29 14 | 647 40 14 456 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 130 -23 29 0 | 239 51 0 45 0
MAR-25 26000 C 168 168 168 168 5 | 225 230 135 121 -19 29 81 | 980 56 86 713 +65
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 113 -20 30 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 105 -19 30 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 98 -18 30 0 | 903 55 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 92 -17 30 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 86 -16 31 0 | 0 0 0 0 0
MAR-25 27200 C 99 99 99 99 1 | 0 0 0 80 -13 31 0 | 99 99 1 201 +1
MAR-25 27400 C 101 101 101 101 1 | 0 0 0 75 -14 31 0 | 147 28 1 8 +1
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 71 -13 31 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 66 -13 31 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 62 -12 32 0 | 160 47 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 59 -11 32 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 55 -11 32 0 | 115 16 0 214 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 52 -10 32 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 49 -10 32 0 | 42 42 0 5 0
MAR-25 29000 C 0 0 0 0 0 | 92 92 52 46 -10 33 4 | 347 52 4 21 +3
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 44 -9 33 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 39 -8 33 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 70 70 37 35 -8 34 15 | 348 37 15 57 +10
TOTAL CALL 80 | TOTAL CALL 284 | TOTAL CALL 364 10573 +87
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 43 0 | 25 5 0 20 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 20 0 3 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 143 30 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 585 26 0 319 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 3 -2 22 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 5 -2 23 0 | 349 40 0 297 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 7 -2 23 0 | 514 75 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 10 -2 23 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 11 -3 23 0 | 602 99 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 13 -3 23 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 15 -3 23 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 17 -3 23 0 | 437 77 0 25 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 20 -3 23 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 56 56 56 23 -4 23 1 | 627 56 1 782 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 26 -3 23 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 29 -4 23 0 | 316 108 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 33 -4 23 0 | 598 123 0 18 0
MAR-25 16400 P 0 0 0 0 0 | 80 80 80 38 -3 23 1 | 1360 80 1 12 -1
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 43 -3 23 0 | 606 138 0 755 0
MAR-25 16600 P 0 0 0 0 0 | 84 84 84 48 -3 23 1 | 650 84 1 6 +1
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 54 -3 23 0 | 306 109 0 7 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 61 -3 23 0 | 586 115 0 162 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 68 -2 23 0 | 942 151 0 7 0
MAR-25 17000 P 93 96 91 96 19 | 0 0 0 76 -2 23 0 | 1343 91 19 96 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 84 -2 23 0 | 772 201 0 32 0
MAR-25 17200 P 0 0 0 0 0 | 102 104 102 94 -4 23 5 | 1588 102 5 65 -1
MAR-25 17300 P 0 0 0 0 0 | 114 114 114 104 0 23 1 | 719 114 1 7 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 115 -3 23 0 | 692 240 0 10 0
MAR-25 17500 P 0 0 0 0 0 | 128 143 127 126 0 23 41 | 1550 127 41 112 -40
MAR-25 17600 P 0 0 0 0 0 | 151 151 151 139 +1 23 2 | 347 151 2 234 +1
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 153 +3 23 0 | 494 292 0 8 0
MAR-25 17800 P 0 0 0 0 0 | 180 180 180 168 +4 23 1 | 1010 180 1 11 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 183 -1 23 0 | 1021 184 0 205 0
MAR-25 18000 P 183 183 183 183 5 | 197 225 197 200 +5 23 8 | 1278 183 13 351 -1
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 218 +8 23 0 | 361 325 0 23 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 244 +16 23 0 | 402 317 0 70 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 265 +20 23 0 | 446 361 0 2 0
MAR-25 18400 P 205 205 205 205 3 | 254 296 252 286 +28 23 54 | 628 205 57 88 +56
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 308 +29 23 0 | 774 311 0 125 0
MAR-25 18600 P 0 0 0 0 0 | 292 292 292 330 +30 23 1 | 1388 292 1 19 +1
MAR-25 18700 P 254 254 254 254 1 | 0 0 0 351 +28 23 0 | 1635 254 1 12 +1
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 379 +34 23 0 | 2450 305 0 25 0
MAR-25 18900 P 306 306 306 306 1 | 0 0 0 405 +26 23 0 | 755 306 1 51 0
MAR-25 19000 P 330 330 330 330 1 | 385 385 385 431 +35 23 1 | 2480 330 2 448 +1
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 463 +39 23 0 | 849 379 0 37 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 492 +40 23 0 | 1109 397 0 50 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 527 +44 23 0 | 968 415 0 28 0
MAR-25 19400 P 0 0 0 0 0 | 515 515 515 560 +45 23 15 | 1495 433 15 51 -15
MAR-25 19500 P 477 477 477 477 2 | 0 0 0 598 +50 23 0 | 976 420 2 228 0
MAR-25 19600 P 506 506 506 506 1 | 596 596 596 634 +50 23 6 | 1025 506 7 83 +4
MAR-25 19700 P 557 557 557 557 1 | 607 607 607 677 +56 23 1 | 1084 557 2 19 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 718 +59 23 0 | 985 565 0 15 0
MAR-25 19900 P 605 605 605 605 1 | 640 640 640 760 +61 23 1 | 1310 605 2 24 0
MAR-25 20000 P 0 0 0 0 0 | 777 777 777 806 +65 23 3 | 1252 610 3 365 0
MAR-25 20200 P 0 0 0 0 0 | 821 838 821 902 +74 23 7 | 1187 821 7 54 +7
MAR-25 20400 P 0 0 0 0 0 | 1030 1030 1030 1002 +80 23 3 | 1273 1009 3 29 +3
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1111 +89 23 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 1100 1100 1087 1226 +93 24 5 | 1493 1087 5 42 +5
MAR-25 21000 P 0 0 0 0 0 | 1050 1050 1050 1340 +87 24 2 | 2988 798 2 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1475 +91 24 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1610 +95 24 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 1703 1703 1703 1766 +119 25 5 | 3468 1215 5 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1912 +125 25 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2062 +130 25 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2217 +135 25 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2374 +139 25 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2536 +144 26 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2700 +147 26 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2867 +151 26 0 | 3730 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3038 +155 26 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3210 +158 27 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3385 +161 27 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3562 +164 27 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3741 +167 27 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3921 +169 27 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4103 +172 28 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4287 +174 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4472 +176 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4658 +178 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4846 +180 29 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5034 +182 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5224 +184 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5414 +185 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5605 +186 29 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5797 +188 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5989 +189 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6182 +190 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6376 +191 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6570 +192 31 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6764 +193 31 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6959 +194 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7155 +195 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7350 +195 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7546 +196 32 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7743 +197 32 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7939 +197 32 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8136 +198 32 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8333 +198 32 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8530 +198 33 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8728 +199 33 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9123 +200 33 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9519 +200 34 0 | 10135 10135 0 1 0
TOTAL PUT 35 | TOTAL PUT 165 | TOTAL PUT 200 6984 +22
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 564 17557 +109
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 8436 -206 23 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8237 -206 24 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8037 -206 23 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7838 -205 24 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7639 -205 24 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7440 -204 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7242 -203 24 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7143 -203 24 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7044 -203 24 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6945 -202 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6846 -202 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6747 -202 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6649 -201 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6551 -200 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6452 -200 23 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6355 -199 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6257 -199 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6159 -198 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6062 -197 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5965 -197 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5868 -196 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5772 -195 23 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5676 -194 23 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5580 -193 23 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5484 -192 23 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5389 -191 23 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5294 -190 23 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5200 -189 23 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5106 -188 23 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5013 -186 23 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4920 -185 23 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4827 -185 23 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4735 -183 23 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4644 -182 23 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4553 -180 23 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4462 -180 23 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4373 -178 23 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4284 -176 23 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4195 -176 23 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4107 -174 23 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4020 -173 23 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3934 -171 23 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3849 -169 23 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3764 -168 23 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3680 -167 23 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3597 -165 23 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3514 -164 23 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3433 -162 23 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3352 -161 23 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3272 -160 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3194 -158 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3116 -157 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3039 -156 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2963 -154 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2888 -153 23 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2814 -152 23 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2742 -150 23 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2670 -149 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2599 -148 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2529 -147 23 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2461 -145 23 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2393 -144 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2327 -142 23 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2262 -141 23 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2197 -140 23 0 | 1888 1733 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2134 -139 23 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2073 -137 23 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2012 -136 23 0 | 1446 843 0 20 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1952 -135 23 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1894 -134 23 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1837 -132 23 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1771 -141 23 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1716 -106 23 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1665 -103 23 0 | 660 550 0 1 0
JUN-25 20000 C 1888 2192 1888 2192 4 | 1810 1830 1780 1620 -80 23 3 | 4126 341 7 319 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1510 -120 23 0 | 3300 355 0 112 0
JUN-25 20400 C 1680 1680 1680 1680 1 | 1738 1738 1580 1417 -103 23 3 | 2142 524 4 22 +4
JUN-25 20600 C 1588 1588 1588 1588 4 | 0 0 0 1328 -124 23 0 | 2300 264 4 9 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1244 -117 23 0 | 2210 710 0 12 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1166 -105 23 0 | 1940 763 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1092 -101 23 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1023 -104 23 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 958 -100 23 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 898 -90 23 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 1165 1165 1065 842 -84 23 4 | 1752 149 4 46 +4
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 789 -89 24 0 | 2317 110 0 25 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 740 -84 24 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 693 -81 24 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 651 -76 24 0 | 2117 83 0 10 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 610 -74 24 0 | 1210 760 0 47 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 573 -64 24 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 538 -60 24 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 506 -56 25 0 | 1764 76 0 75 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 475 -55 25 0 | 657 544 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 510 510 510 447 -43 25 2 | 1835 54 2 354 +2
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 420 -49 25 0 | 700 371 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 435 435 435 394 -40 25 7 | 1241 50 7 31 0
JUN-25 24600 C 0 0 0 0 0 | 410 410 410 358 -48 25 7 | 600 178 7 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 335 -42 25 0 | 1221 58 0 15 0
JUN-25 25000 C 0 0 0 0 0 | 424 424 322 314 -39 25 2 | 1460 157 2 186 +1
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 293 -38 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 275 -35 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 257 -34 25 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 414 414 414 241 -31 26 1 | 434 408 1 101 +1
JUN-25 26000 C 350 350 350 350 2 | 0 0 0 225 -31 26 0 | 1011 17 2 27 +2
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 211 -29 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 198 -27 26 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 185 -26 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 174 -24 26 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 163 -23 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 153 -22 26 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 143 -21 26 0 | 108 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 134 -20 26 0 | 615 60 0 17 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 126 -19 27 0 | 60 56 0 2 0
JUN-25 28000 C 0 0 0 0 0 | 180 180 180 119 -21 27 1 | 263 85 1 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 111 -17 27 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 105 -15 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 98 -15 27 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 93 -14 27 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 87 -14 27 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 82 -13 27 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 73 -11 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 100 100 86 65 -12 28 6 | 360 83 6 25 +1
TOTAL CALL 11 | TOTAL CALL 36 | TOTAL CALL 47 5407 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 342 42 0 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 7 +5 24 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 8 +5 24 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 9 +5 24 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 10 +5 24 0 | 293 85 0 10 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 11 +5 24 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 12 +5 23 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 14 +6 24 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 16 +7 24 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 17 +7 23 0 | 283 75 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 20 +8 24 0 | 288 100 0 9 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 22 +8 23 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 24 +9 23 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 27 +10 23 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 30 +10 23 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 33 +11 23 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 37 +12 23 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 41 +13 23 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 45 +14 23 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 49 +15 23 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 54 +16 23 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 59 +17 23 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 65 +18 23 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 71 +19 23 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 78 +21 23 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 85 +22 23 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 92 +22 23 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 100 +24 23 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 131 131 131 109 +25 23 2 | 303 131 2 23 +2
JUN-25 16000 P 0 0 0 0 0 | 135 135 135 118 +27 23 2 | 289 135 2 158 +2
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 127 +27 23 0 | 250 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 138 +29 23 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 149 +31 23 0 | 410 290 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 160 +31 23 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 172 +33 23 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 185 +34 23 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 199 +36 23 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 214 +38 23 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 229 +39 23 0 | 1450 385 0 21 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 245 +40 23 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 262 +42 23 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 279 +43 23 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 298 +45 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 317 +46 23 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 337 +47 23 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 359 +49 23 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 381 +50 23 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 404 +51 23 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 428 +53 23 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 453 +54 23 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 479 +55 23 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 519 +69 23 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 429 429 429 536 +45 23 1 | 429 429 1 1 +1
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 564 +44 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 593 +44 23 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 624 +46 23 0 | 955 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 655 +48 23 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 688 +50 23 0 | 921 600 0 31 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 722 +52 23 0 | 1092 979 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 757 +53 23 0 | 1286 816 0 16 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 794 +58 23 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 831 +58 23 0 | 1264 785 0 65 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 871 +70 23 0 | 1254 1254 0 5 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 911 +71 23 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 952 +73 23 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 996 +78 23 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1040 +76 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1085 +77 23 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1132 +77 23 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 970 992 970 1180 +77 23 2 | 4280 710 2 89 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1281 +83 23 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1387 +94 23 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1498 +95 23 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1604 +89 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1714 +74 23 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1857 +126 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1987 +99 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2135 +115 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2274 +119 24 0 | 0 0 0 0 0
JUN-25 22000 P 2163 2163 2160 2160 2 | 0 0 0 2416 +122 24 0 | 2465 1450 2 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2562 +126 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2711 +130 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2863 +133 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3019 +138 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3176 +140 24 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3337 +144 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3500 +147 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3665 +149 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3833 +153 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4003 +156 25 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4174 +158 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4348 +161 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4523 +163 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4700 +165 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4879 +168 25 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5058 +169 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5240 +172 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5422 +173 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5606 +176 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5790 +176 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5976 +178 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6163 +180 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6350 +181 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6539 +183 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6728 +184 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6918 +185 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7108 +186 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7299 +187 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7491 +188 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7684 +190 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7876 +190 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8070 +192 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8263 +192 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8458 +193 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8652 +193 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8847 +194 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9238 +196 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9630 +197 28 0 | 10250 10250 0 1 0
TOTAL PUT 2 | TOTAL PUT 7 | TOTAL PUT 9 3262 +5
| MONTH PUT/CALL RATIO 0.19
| MONTH TOTAL 56 8669 +20
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 6807 -209 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6709 -210 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6613 -209 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6516 -209 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6420 -208 22 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6324 -208 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6228 -208 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6133 -207 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6038 -207 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5944 -206 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5849 -206 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5756 -205 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5663 -204 22 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5570 -203 22 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5477 -203 22 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5386 -202 22 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5294 -202 22 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5204 -200 22 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5113 -200 22 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5024 -199 22 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4935 -198 22 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4846 -198 22 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4759 -196 22 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4672 -195 22 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4585 -194 22 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4500 -193 22 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4415 -192 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4330 -191 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4247 -189 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4164 -189 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4082 -187 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4001 -186 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3921 -184 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3842 -183 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3763 -182 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3685 -180 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3609 -178 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3533 -177 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3458 -175 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3384 -173 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3310 -173 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3238 -171 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3167 -169 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3097 -167 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3027 -166 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2959 -164 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2892 -162 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2825 -161 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2760 -158 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2696 -156 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2632 -155 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2570 -153 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2509 -150 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2448 -149 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2389 -147 22 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2331 -145 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2273 -143 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2217 -141 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2162 -139 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2107 -138 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2054 -135 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1984 -151 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1934 -101 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1882 -100 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 1972 1972 1972 1814 -117 22 1 | 1972 1620 1 8 +1
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1750 -84 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1658 -110 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1571 -123 22 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1489 -100 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 1608 1608 1598 1410 -97 23 2 | 1608 1052 2 2 -1
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1336 -94 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1265 -91 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1198 -87 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1135 -84 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1075 -81 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1018 -77 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 965 -75 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 914 -76 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 867 -74 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 822 -70 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 779 -57 23 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 739 -66 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 701 -51 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 665 -50 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 631 -48 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 581 -61 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 549 -51 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 518 -49 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 489 -47 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 462 -45 24 0 | 1295 457 0 15 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 436 -43 24 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 412 -41 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 389 -39 24 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 367 -37 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 347 -35 24 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 328 -33 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 309 -32 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 292 -31 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 276 -29 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 332 332 332 261 -27 24 3 | 471 322 3 42 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 246 -27 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 233 -25 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 220 -24 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 208 -23 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 196 -22 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 186 -20 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 176 -19 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 166 -19 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 157 -18 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 237 237 237 149 -17 25 1 | 346 237 1 45 +1
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 141 -20 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 126 -15 25 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 113 -17 25 0 | 249 123 0 23 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 282 +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
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 27 +4 22 0 | 275 126 0 64 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 29 +3 22 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 33 +4 22 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 36 +4 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 40 +5 22 0 | 186 154 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 44 +5 22 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 48 +5 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 53 +6 22 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 58 +6 22 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 64 +7 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 69 +7 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 76 +8 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 83 +9 22 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 90 +10 22 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 97 +10 22 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 106 +11 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 114 +11 22 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 124 +13 22 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 133 +13 22 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 144 +14 22 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 155 +15 22 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 166 +15 22 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 179 +12 22 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 192 +18 22 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 205 +19 22 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 220 +20 22 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 235 +21 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 250 +22 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 267 +24 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 284 +24 22 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 302 +26 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 321 +27 22 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 341 +29 22 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 362 +20 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 383 +31 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 405 +33 22 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 429 +35 22 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 453 +36 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 478 +38 22 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 504 +40 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 530 +40 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 558 +42 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 587 +44 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 617 +29 22 0 | 850 509 0 17 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 647 +47 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 679 +49 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 712 +51 22 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 745 +52 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 803 +78 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 838 +56 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 873 +55 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 909 +56 23 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 946 +58 23 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 984 +59 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1023 +61 23 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1063 +63 23 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1105 +65 23 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1147 +65 23 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1191 +70 23 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1236 +72 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1281 +73 23 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1329 +76 23 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1377 +78 23 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1426 +78 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1476 +91 23 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1580 +96 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1689 +103 23 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1802 +108 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1919 +105 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 1788 1790 1788 2046 +99 23 2 | 2346 1788 2 2 -1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2170 +100 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2300 +102 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2426 +98 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2562 +123 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2701 +127 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2843 +131 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2987 +133 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3135 +137 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3285 +140 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3437 +143 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3593 +147 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3750 +149 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3910 +152 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4072 +155 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4235 +157 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4401 +159 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4569 +162 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4738 +164 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4909 +166 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5082 +168 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5256 +170 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5432 +172 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5609 +174 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5787 +176 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5967 +178 24 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6148 +180 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6329 +181 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6512 +182 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6696 +184 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6881 +186 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7066 +186 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7253 +188 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7440 +189 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7628 +190 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7816 +191 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8006 +193 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8196 +194 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8386 +194 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8577 +195 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8769 +196 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8961 +197 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9346 +198 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9733 +200 25 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 424 -1
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 9 706 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8902 -222 20 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8703 -223 20 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8505 -224 20 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8307 -226 20 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8110 -227 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7913 -229 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7717 -230 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7521 -232 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7327 -234 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7133 -236 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6941 -238 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6749 -240 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6560 -242 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6371 -244 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6185 -245 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6000 -247 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5817 -248 21 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5636 -250 21 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5458 -250 21 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5282 -251 21 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5195 -251 21 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5108 -251 21 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5023 -251 21 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4938 -250 21 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4853 -251 21 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4770 -250 21 0 | 4400 4400 0 5 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4687 -250 21 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4605 -249 21 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4523 -249 21 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4443 -248 21 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4363 -247 21 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4284 -246 21 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4206 -245 21 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4128 -244 21 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4052 -242 21 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3976 -241 21 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3901 -240 21 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3827 -238 21 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3754 -236 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3682 -234 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3611 -232 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3540 -230 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3471 -227 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3402 -225 22 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3334 -223 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3268 -220 22 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3202 -217 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3137 -215 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3073 -212 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3010 -209 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2948 -206 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2886 -203 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2826 -200 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2767 -196 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2708 -193 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2651 -189 22 0 | 2180 2100 0 5 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2594 -186 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2539 -182 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2484 -178 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2430 -175 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2377 -171 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2325 -167 22 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2263 -174 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2215 -109 22 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2149 -124 22 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2133 -84 22 0 | 1822 822 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2036 -130 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1942 -128 22 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1853 -116 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1768 -118 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1686 -114 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1608 -109 22 0 | 990 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1533 -105 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1462 -106 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1394 -102 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1329 -85 22 0 | 1100 430 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1267 -82 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1209 -79 23 0 | 340 243 0 154 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1153 -76 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1100 -74 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1049 -72 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1001 -69 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 955 -67 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 912 -64 23 0 | 1546 1486 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 855 -70 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 813 -67 23 0 | 0 0 0 0 0
DEC-25 24200 C - - - - - | 0 0 0 773 - 23 0 | 0 0 0 0 -
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 735 -63 23 0 | 0 0 0 0 0
DEC-25 24600 C - - - - - | 0 0 0 699 - 23 0 | 0 0 0 0 -
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 664 -58 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 600 -54 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 542 -50 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 490 -45 23 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 442 -42 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 400 -38 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 361 -35 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 326 -33 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 294 -31 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 266 -28 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 240 -26 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 217 -24 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 197 -21 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 327 327 327 178 -20 24 1 | 327 108 1 3 +1
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 161 -18 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 146 -16 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 132 -20 24 0 | 107 77 0 17 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 120 -14 24 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 109 -16 24 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 176 176 131 102 -8 25 7 | 176 131 7 7 +7
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 90 -10 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 81 -10 25 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 74 -9 25 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 67 -9 25 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 61 -8 25 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 56 -7 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 51 -7 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 47 -6 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 98 98 98 43 -5 25 7 | 98 98 7 7 +7
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 39 -5 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 36 -4 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 33 -5 26 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 367 +15
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 | 80 80 80 4 -7 20 3 | 380 80 3 0 -3
DEC-25 11800 P 0 0 0 0 0 | 85 85 85 5 -8 20 1 | 170 85 1 0 -1
DEC-25 12000 P 0 0 0 0 0 | 90 90 90 7 -9 20 1 | 190 90 1 0 -1
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 9 -11 20 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 12 -12 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 100 100 100 15 -14 21 2 | 213 100 2 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 19 -15 21 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 23 -17 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 29 -19 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 35 -21 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 43 -23 21 0 | 0 0 0 0 0
DEC-25 13800 P 144 144 144 144 2 | 0 0 0 51 -28 21 0 | 401 144 2 15 +2
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 62 -27 21 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 73 -29 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 87 -30 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 102 -32 21 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 119 -33 21 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 219 227 207 138 -35 21 35 | 227 207 35 35 +35
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 160 -35 21 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 184 -36 21 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 197 -36 21 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 210 -36 21 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 225 -36 21 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 240 -35 21 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 255 -36 21 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 272 -35 21 0 | 1360 782 0 1 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 289 -35 21 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 307 -34 21 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 325 -34 21 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 345 -33 21 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 365 -32 21 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 386 -31 21 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 408 -30 21 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 430 -29 21 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 454 -27 21 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 478 -26 21 0 | 1592 810 0 150 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 503 -25 21 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 529 -23 21 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 556 -21 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 584 -19 22 0 | 616 587 0 748 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 613 -17 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 642 -15 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 673 -12 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 704 -10 22 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 736 -8 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 770 -5 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 804 -2 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 839 0 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 875 +3 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 912 +6 22 0 | 1269 1269 0 4 0
DEC-25 18500 P 0 0 0 0 0 | 900 900 900 950 +9 22 1 | 900 900 1 1 +1
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1018 +42 22 0 | 1357 1289 0 21 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1059 +35 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1100 +42 22 0 | 1448 1278 0 56 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1139 +44 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1179 +45 22 0 | 1570 1363 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1220 +47 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1261 +47 22 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1305 +50 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1348 +50 22 0 | 1721 1553 0 87 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1394 +52 22 0 | 1700 1692 0 6 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1439 +53 22 0 | 1787 1655 0 64 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1486 +54 22 0 | 1790 1790 0 1 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1535 +57 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1583 +78 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1633 +80 22 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1736 +84 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1843 +88 22 0 | 3403 3098 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1954 +91 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2068 +94 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2186 +98 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2310 +94 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2436 +94 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2567 +100 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2699 +115 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2833 +118 22 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2970 +122 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3110 +125 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3252 +128 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3397 +131 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3545 +134 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3694 +137 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3846 +139 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4000 +142 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4157 +145 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4315 +148 23 0 | 0 0 0 0 0
DEC-25 24200 P - - - - - | 0 0 0 4475 - 23 0 | 0 0 0 0 -
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4637 +152 23 0 | 0 0 0 0 0
DEC-25 24600 P - - - - - | 0 0 0 4801 - 23 0 | 0 0 0 0 -
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4966 +157 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5302 +161 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5644 +165 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5992 +170 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6344 +173 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6702 +177 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7063 +180 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7428 +182 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7796 +184 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8168 +187 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8542 +189 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8919 +191 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9299 +194 24 0 | 0 0 0 0 0
DEC-25 30000 P 9380 9380 9380 9380 1 | 0 0 0 9727 +242 25 0 | 10410 9380 1 0 -1
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10063 +197 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10448 +199 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10834 +200 24 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11222 +201 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11611 +203 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12001 +204 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12392 +205 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12783 +205 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13176 +206 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13569 +206 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13963 +207 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14358 +208 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14753 +208 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15149 +209 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15545 +210 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15941 +210 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16338 +211 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16735 +211 26 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 43 | TOTAL PUT 46 2496 +32
| MONTH PUT/CALL RATIO 3.06
| MONTH TOTAL 61 2863 +47
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 8498 -212 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8307 -212 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8117 -211 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7928 -211 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7741 -210 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7555 -209 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7370 -209 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7187 -208 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7005 -208 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6825 -207 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6647 -206 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6471 -205 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6296 -205 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6124 -203 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5954 -202 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5786 -201 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5620 -200 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5457 -198 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5296 -197 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5138 -195 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4982 -193 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4829 -192 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4678 -190 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4530 -189 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4385 -186 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4243 -184 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4103 -183 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3967 -180 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3833 -178 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3702 -176 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3574 -173 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3449 -171 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3327 -169 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3208 -166 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3092 -163 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2979 -160 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2870 -140 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2761 -139 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2657 -132 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2556 -126 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2457 -120 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2271 -117 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2099 -112 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1938 -105 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1789 -99 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1652 -93 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1526 -86 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1404 -100 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1293 -95 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1190 -90 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1095 -85 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1007 -80 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 925 -76 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 850 -71 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 781 -67 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 717 -63 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 658 -59 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 604 -55 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 554 -52 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 509 -48 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 467 -45 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 55 +2 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 64 +2 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 74 +3 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 85 +3 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 160 161 160 98 +4 22 3 | 210 160 3 6 +3
JUN-26 13000 P 0 0 0 0 0 | 170 170 170 112 +5 22 1 | 170 170 1 1 +1
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 127 +5 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 144 +6 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 162 +6 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 182 +7 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 204 +8 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 228 +9 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 253 +9 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 281 +11 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 311 +12 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 343 +13 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 377 +14 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 414 +16 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 453 +17 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 495 +19 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 539 +21 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 586 +22 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 635 +24 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 687 +25 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 742 +28 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 800 +30 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 860 +31 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 924 +34 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 990 +36 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1059 +38 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1131 +41 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1206 +43 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1284 +45 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1365 +48 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1449 +51 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1536 +54 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1614 +52 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1705 +54 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1800 +56 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1899 +59 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2000 +60 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2214 +62 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2441 +67 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2680 +75 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2931 +78 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3192 +79 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3465 +84 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3761 +114 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4050 +119 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4347 +124 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4652 +129 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4964 +134 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5282 +138 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5607 +143 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5938 +147 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6274 +151 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6615 +155 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6961 +159 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7311 +162 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7666 +166 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8024 +169 22 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 23 +4
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 4 24 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 9112 -217 27 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8930 -217 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8749 -217 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8570 -216 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8391 -216 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8214 -216 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8038 -216 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7864 -215 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7691 -215 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7519 -215 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7349 -214 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7180 -214 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7013 -213 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6847 -213 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6683 -212 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6521 -211 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6360 -211 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6201 -210 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6043 -210 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5888 -209 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5734 -208 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5582 -207 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5431 -207 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5283 -206 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5137 -204 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4992 -203 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4850 -202 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4709 -201 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4571 -199 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4434 -198 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4300 -197 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4167 -196 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4037 -194 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3909 -192 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3783 -191 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3659 -189 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3538 -187 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3418 -185 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3301 -183 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3186 -181 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3073 -179 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2963 -176 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2854 -175 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2645 -170 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2453 -156 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2271 -151 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2098 -146 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1935 -140 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1780 -135 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1633 -130 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1496 -123 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1366 -118 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1245 -113 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1132 -107 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1026 -101 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 927 -96 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 836 -90 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 752 -84 19 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 674 -79 19 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 602 -74 19 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 536 -69 19 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 476 -64 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 421 -60 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 371 -55 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 326 -50 18 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 286 -45 18 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 249 -42 18 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 216 -38 18 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 187 -34 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 161 -31 18 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 138 -28 17 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 118 -24 17 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 100 -22 17 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 84 -20 17 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 71 -17 17 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 59 -15 17 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 49 -13 16 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 41 -11 16 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 33 -10 16 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 27 -8 16 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 22 -7 16 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 18 -6 16 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 0 198 -2 27 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 216 -2 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 235 -2 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 256 -1 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 277 -1 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 300 -1 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 324 -1 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 350 0 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 377 0 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 405 0 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 435 +1 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 466 +1 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 499 +2 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 533 +2 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 569 +3 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 607 +4 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 646 +4 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 687 +5 25 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 729 +5 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 774 +6 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 820 +7 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 868 +8 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 917 +8 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 969 +9 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1023 +11 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1078 +12 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1136 +13 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1195 +14 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1257 +16 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1320 +17 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1386 +18 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1453 +19 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1523 +21 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1595 +23 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1669 +24 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1745 +26 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1824 +28 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1904 +30 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1987 +32 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2072 +34 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2159 +36 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2249 +39 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2340 +40 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2531 +45 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2739 +59 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2957 +64 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3184 +69 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3421 +75 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3666 +80 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3919 +85 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4182 +92 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4452 +97 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4731 +102 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5018 +108 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5312 +114 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5613 +119 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5922 +125 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6238 +131 19 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6560 +136 19 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6888 +141 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7222 +146 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7562 +151 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7907 +155 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8257 +160 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8612 +165 18 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8972 +170 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9335 +173 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9702 +177 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10073 +181 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10447 +184 18 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10824 +187 17 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11204 +191 17 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11586 +193 17 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11970 +195 17 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12357 +198 17 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12745 +200 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13135 +202 16 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13527 +204 16 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13919 +205 16 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14313 +207 16 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14708 +208 16 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15104 +209 16 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 6124 -211 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5975 -210 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5828 -209 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5683 -208 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5539 -207 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5397 -207 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5257 -206 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5119 -204 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4982 -204 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4847 -203 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4715 -201 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4584 -199 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4454 -199 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4327 -197 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4202 -195 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4078 -195 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3957 -192 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3837 -191 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3719 -190 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3604 -187 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3490 -186 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3378 -184 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3268 -183 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3161 -180 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2951 -176 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2760 -161 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2577 -157 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2402 -152 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2235 -148 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2076 -143 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1925 -138 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1781 -133 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1645 -128 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1516 -124 20 0 | 0 0 0 0 0
JUN-27 24400 C - - - - - | 0 0 0 1395 - 20 0 | 0 0 0 0 -
JUN-27 24800 C - - - - - | 0 0 0 1280 - 20 0 | 0 0 0 0 -
JUN-27 25200 C - - - - - | 0 0 0 1173 - 20 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 0 986 +4 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1037 +5 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1090 +6 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1145 +7 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1201 +8 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1259 +8 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1319 +9 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1381 +11 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1444 +11 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1509 +12 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1577 +14 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1646 +16 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1716 +16 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1789 +18 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1864 +20 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1940 +20 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2019 +23 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2099 +24 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2181 +25 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2266 +28 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2352 +29 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2440 +31 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2530 +32 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2623 +35 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2813 +39 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3022 +54 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3239 +58 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3464 +63 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3697 +67 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3938 +72 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4187 +77 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4443 +82 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4707 +87 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4978 +91 20 0 | 0 0 0 0 0
JUN-27 24400 P - - - - - | 0 0 0 5257 - 20 0 | 0 0 0 0 -
JUN-27 24800 P - - - - - | 0 0 0 5542 - 20 0 | 0 0 0 0 -
JUN-27 25200 P - - - - - | 0 0 0 5835 - 20 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 9377 -219 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9205 -219 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9035 -219 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8866 -219 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8699 -218 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8532 -219 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8367 -219 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8204 -218 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8041 -218 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7880 -218 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7721 -217 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7563 -217 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7406 -217 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7251 -216 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7097 -216 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6945 -215 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6794 -215 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6645 -214 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6497 -214 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6351 -213 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6206 -213 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6063 -212 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5922 -211 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5782 -210 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5644 -209 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5507 -208 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5372 -207 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5239 -206 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5107 -205 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4977 -204 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4849 -203 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4722 -202 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4597 -200 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4474 -199 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4352 -198 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4232 -197 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4114 -195 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3998 -194 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3883 -192 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3770 -191 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3659 -189 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3550 -187 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3443 -185 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3233 -182 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3042 -167 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2858 -163 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2682 -159 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2513 -154 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2351 -150 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2196 -146 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2048 -141 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1907 -137 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1773 -132 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1645 -127 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1524 -122 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1409 -118 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1300 -113 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1198 -108 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1101 -103 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1010 -98 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 924 -94 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 844 -89 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 769 -84 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 416 -4 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 444 -4 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 474 -4 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 505 -4 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 538 -3 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 571 -4 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 606 -4 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 643 -3 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 680 -3 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 719 -3 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 760 -2 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 802 -2 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 845 -2 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 890 -1 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 936 -1 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 984 0 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1033 0 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1084 +1 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1136 +1 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1190 +2 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1245 +2 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1302 +3 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1361 +4 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1421 +5 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1483 +6 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1546 +7 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1611 +8 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1678 +9 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1746 +10 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1816 +11 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1888 +12 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1961 +13 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2036 +15 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2113 +16 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2191 +17 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2271 +18 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2353 +20 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2437 +21 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2522 +23 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2609 +24 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2698 +26 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2789 +28 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2882 +30 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3072 +33 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3281 +48 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3497 +52 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3721 +56 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3952 +61 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4190 +65 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4435 +69 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4687 +74 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4946 +78 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5212 +83 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5484 +88 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5763 +93 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6048 +97 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6339 +102 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6637 +107 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6940 +112 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7249 +117 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7563 +121 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7883 +126 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8208 +131 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9340 -205 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9180 -204 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9021 -204 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8863 -203 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8707 -202 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8552 -201 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8398 -201 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8246 -200 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8095 -199 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7945 -198 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7796 -197 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7649 -196 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7503 -195 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7358 -195 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7215 -193 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7073 -192 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6932 -192 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6793 -190 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6655 -189 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6519 -187 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6383 -187 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6250 -185 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6117 -184 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5986 -183 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5856 -182 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5728 -180 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5601 -179 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5476 -177 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5352 -176 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5229 -175 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5108 -173 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4988 -172 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4869 -171 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4752 -169 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4637 -167 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4523 -166 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4410 -165 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4299 -163 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4189 -161 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4081 -160 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3974 -158 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3765 -155 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3562 -151 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3378 -147 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3200 -144 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3028 -140 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2863 -136 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2703 -132 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2549 -128 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2401 -124 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2258 -121 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2122 -117 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1991 -113 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1865 -109 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1745 -105 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1630 -102 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1521 -97 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1416 -94 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1317 -90 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1223 -85 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1133 -82 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 740 +11 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 780 +12 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 821 +12 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 863 +13 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 907 +14 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 952 +15 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 998 +15 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1046 +16 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1095 +17 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1145 +18 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1196 +19 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1249 +20 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1303 +21 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1358 +21 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1415 +23 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1473 +24 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1532 +24 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1593 +26 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1655 +27 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1719 +29 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1783 +29 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1850 +31 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1917 +32 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1986 +33 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2056 +34 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2128 +36 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2201 +37 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2276 +39 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2352 +40 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2429 +41 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2508 +43 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2588 +44 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2669 +45 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2752 +47 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2837 +49 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2923 +50 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3010 +51 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3099 +53 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3189 +55 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3281 +56 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3374 +58 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3565 +61 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3762 +65 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3978 +69 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4200 +72 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4428 +76 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4663 +80 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4903 +84 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5149 +88 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5401 +92 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5658 +95 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5922 +99 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6191 +103 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6465 +107 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6745 +111 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7030 +114 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7321 +119 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7616 +122 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7917 +126 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8223 +131 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8533 +134 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8726 -200 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8579 -200 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8434 -199 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8290 -198 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8147 -197 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8005 -196 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7865 -195 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7725 -195 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7587 -194 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7450 -193 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7314 -192 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7179 -191 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7046 -190 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6914 -188 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6783 -187 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6653 -186 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6524 -186 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6397 -184 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6271 -183 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6146 -182 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6022 -181 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5899 -180 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5778 -178 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5658 -177 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5539 -176 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5421 -175 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5305 -173 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5190 -171 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5076 -170 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4963 -169 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4851 -168 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4741 -166 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4632 -165 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4525 -163 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4418 -162 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4209 -159 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4005 -156 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3821 -152 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3642 -149 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3468 -146 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3300 -143 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3137 -139 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2979 -136 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2826 -133 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2678 -129 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2535 -126 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2398 -122 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2265 -119 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2137 -115 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2014 -111 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1896 -107 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1782 -104 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1673 -100 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1568 -97 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1468 -94 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1285 +16 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1338 +16 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1393 +17 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1449 +18 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1506 +19 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1564 +20 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1624 +21 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1684 +21 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1746 +22 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1809 +23 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1873 +24 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1938 +25 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2005 +26 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2073 +28 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2142 +29 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2212 +30 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2283 +30 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2356 +32 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2430 +33 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2505 +34 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2581 +35 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2658 +36 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2737 +38 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2817 +39 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2898 +40 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2980 +41 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3064 +43 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3149 +45 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3235 +46 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3322 +47 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3410 +48 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3500 +50 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3591 +51 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3684 +53 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3777 +54 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3968 +57 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4164 +60 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4380 +64 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4601 +67 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4827 +70 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5059 +73 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5296 +77 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5538 +80 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5785 +83 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6037 +87 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6294 +90 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6557 +94 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6824 +97 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7096 +101 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7373 +105 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7655 +109 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7941 +112 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8232 +116 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8527 +119 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8827 +122 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.88
MARKET TOTAL 25505 109865 +2902
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED