HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-24 20600 1082 368 23 441 244 1832 +97
C DEC-24 21400 667 155 26 205 100 518 +40
C DEC-24 21200 594 191 25 247 125 1581 +49
C DEC-24 21000 533 236 24 303 152 1111 +60
C DEC-24 20800 503 291 23 366 195 1314 +73
P DEC-24 20000 470 212 22 336 186 1442 -101
C DEC-24 22000 382 83 28 114 55 1303 +21
C DEC-24 20400 304 453 23 530 305 1532 +112
C DEC-25 23400 304 948 23 0 0 304 +72
P DEC-25 17400 304 589 22 0 0 1052 -35
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 DEC 2024, WEDNESDAY 12 DEC 2024, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 10470 +266 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10370 +266 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10270 +266 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10170 +266 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10070 +266 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9970 +266 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9870 +266 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9770 +266 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9670 +266 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9570 +266 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9470 +266 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9370 +266 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9270 +266 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9170 +266 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9070 +266 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8970 +266 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8870 +266 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8670 +266 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8470 +266 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8370 +266 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8270 +266 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8170 +266 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8070 +266 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7970 +266 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7870 +266 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7770 +266 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7670 +266 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7570 +266 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7470 +266 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7370 +266 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7270 +266 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7170 +266 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7070 +266 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6970 +266 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6870 +266 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6770 +266 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6670 +266 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6570 +266 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6470 +266 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6370 +266 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6270 +266 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6170 +266 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6070 +266 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5970 +266 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5870 +266 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5770 +266 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5670 +266 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5570 +266 0 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5470 +266 0 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5370 +266 0 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5270 +266 0 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5170 +266 0 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5070 +266 0 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4970 +266 0 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4870 +266 0 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4770 +266 0 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4670 +266 0 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4570 +266 0 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4470 +266 0 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4370 +266 0 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4270 +266 0 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4170 +266 0 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4070 +266 0 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 3970 +266 0 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3870 +266 0 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3770 +266 0 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3670 +266 0 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3570 +266 0 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3470 +266 0 0 | 4565 673 0 140 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3370 +266 0 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3270 +266 0 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3170 +266 0 0 | 5990 694 0 22 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3070 +266 0 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 2970 +266 0 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2870 +265 0 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2770 +265 0 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2671 +265 23 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2571 +265 22 0 | 3710 418 0 34 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2472 +265 23 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2372 +263 22 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2273 +263 22 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2174 +261 22 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 2050 2050 2050 2082 +266 25 1 | 2533 279 1 220 -1
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1978 +258 22 0 | 5000 290 0 142 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 1881 +251 22 0 | 3380 310 0 61 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1789 +256 23 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 1689 +249 22 0 | 4200 184 0 527 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1594 +246 22 0 | 2209 175 0 197 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 1508 +236 23 0 | 4490 154 0 1103 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1407 +235 22 0 | 2100 212 0 50 0
DEC-24 19200 C 0 0 0 0 0 | 1130 1130 1130 1317 +233 22 1 | 4330 131 1 842 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1223 +217 21 0 | 3550 120 0 125 0
DEC-24 19400 C 0 0 0 0 0 | 1150 1150 1150 1135 +208 21 1 | 3200 109 1 224 0
DEC-24 19500 C 0 0 0 0 0 | 941 955 941 1057 +205 22 2 | 2163 119 2 530 0
DEC-24 19600 C 823 823 823 823 1 | 0 0 0 976 +201 22 0 | 3980 92 1 437 +1
DEC-24 19700 C 661 667 661 667 2 | 800 940 800 897 +199 22 2 | 3785 107 4 356 0
DEC-24 19800 C 0 0 0 0 0 | 800 900 794 815 +179 21 131 | 3455 77 131 666 +55
DEC-24 19900 C 545 545 530 530 2 | 688 830 688 748 +166 22 10 | 2854 84 12 569 -8
DEC-24 20000 C 500 500 500 500 1 | 550 743 513 681 +161 22 25 | 3620 65 26 1262 -10
DEC-24 20200 C 397 454 390 413 21 | 450 646 386 559 +136 22 86 | 3480 65 107 631 -5
DEC-24 20400 C 318 370 305 327 44 | 360 530 310 453 +112 23 260 | 3300 63 304 1532 0
DEC-24 20600 C 246 308 244 260 26 | 278 441 250 368 +97 23 1056 | 2770 40 1082 1832 +72
DEC-24 20800 C 200 247 195 196 50 | 223 366 198 291 +73 23 453 | 2590 47 503 1314 -15
DEC-24 21000 C 163 200 152 164 82 | 177 303 162 236 +60 24 451 | 2870 29 533 1111 -76
DEC-24 21200 C 127 147 125 135 30 | 146 247 130 191 +49 25 564 | 2775 26 594 1581 +188
DEC-24 21400 C 102 109 100 100 53 | 112 205 103 155 +40 26 614 | 2086 25 667 518 -54
DEC-24 21600 C 89 105 80 80 10 | 94 171 83 125 +31 26 171 | 2583 20 181 644 -32
DEC-24 21800 C 78 86 68 73 37 | 80 138 69 101 +25 27 195 | 1815 16 232 2122 -6
DEC-24 22000 C 60 67 60 67 8 | 63 114 55 83 +21 28 374 | 2329 15 382 1303 -27
DEC-24 22200 C 45 45 44 44 2 | 49 97 45 67 +15 28 210 | 1972 22 212 523 -12
DEC-24 22400 C 39 39 37 37 5 | 43 80 39 55 +11 29 81 | 2164 16 86 285 +3
DEC-24 22600 C 35 36 35 36 8 | 36 66 30 45 +8 30 53 | 1500 11 61 345 +13
DEC-24 22800 C 30 30 30 30 3 | 28 52 27 38 +7 31 91 | 2073 12 94 475 +10
DEC-24 23000 C 25 30 24 26 30 | 26 50 23 33 +7 32 251 | 1644 6 281 936 +62
DEC-24 23200 C 23 26 23 26 3 | 23 41 20 27 +5 32 111 | 1922 11 114 1022 +49
DEC-24 23400 C 23 23 19 19 6 | 22 35 22 23 +5 33 23 | 1220 9 29 198 -3
DEC-24 23600 C 0 0 0 0 0 | 16 32 16 19 +3 33 38 | 1726 8 38 390 -8
DEC-24 23800 C 17 17 17 17 1 | 14 26 14 16 +3 34 28 | 1263 8 29 379 +1
DEC-24 24000 C 14 14 13 13 6 | 12 24 12 14 +2 35 38 | 1238 4 44 765 +2
DEC-24 24200 C 12 12 12 12 1 | 12 19 12 12 +2 36 9 | 1122 6 10 91 -1
DEC-24 24400 C 0 0 0 0 0 | 11 19 10 10 +1 36 13 | 1074 3 13 148 +6
DEC-24 24600 C 10 10 10 10 3 | 10 15 9 9 +1 37 25 | 1014 6 28 127 -12
DEC-24 24800 C 0 0 0 0 0 | 9 13 9 8 +1 38 16 | 940 5 16 129 0
DEC-24 25000 C 9 10 9 10 8 | 7 13 7 7 +1 39 24 | 946 4 32 349 +17
DEC-24 25200 C 0 0 0 0 0 | 10 10 10 6 +1 39 1 | 1124 2 1 94 -5
DEC-24 25400 C 0 0 0 0 0 | 8 10 8 5 +1 39 16 | 290 3 16 167 +4
DEC-24 25600 C 0 0 0 0 0 | 10 10 9 4 +1 40 20 | 736 4 20 144 -14
DEC-24 25800 C 0 0 0 0 0 | 5 9 5 3 +1 40 11 | 723 4 11 115 +10
DEC-24 26000 C 6 6 5 5 7 | 7 8 7 2 +1 39 3 | 690 1 10 313 0
DEC-24 26200 C 0 0 0 0 0 | 6 6 6 1 0 38 1 | 603 3 1 66 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 573 3 0 165 0
DEC-24 26600 C 0 0 0 0 0 | 5 5 5 1 0 40 1 | 550 2 1 85 0
DEC-24 26800 C 0 0 0 0 0 | 5 5 5 1 0 41 1 | 1500 2 1 65 0
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 515 3 0 86 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 522 2 0 137 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 514 2 0 44 0
DEC-24 27600 C 0 0 0 0 0 | 3 3 3 1 0 45 2 | 411 2 2 224 -1
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 370 3 0 11 0
DEC-24 28000 C 3 3 3 3 6 | 3 3 3 1 0 47 18 | 288 2 24 206 +20
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 378 1 0 325 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 220 2 0 57 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 288 1 0 38 0
DEC-24 29600 C 0 0 0 0 0 | 1 1 1 1 0 54 5 | 238 1 5 68 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 530 1 0 300 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 225 2 0 15 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 156 2 0 43 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 77 1 0 39 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 110 5 0 32 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 115 2 0 74 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 73 2 0 19 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 278 2 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 8 3 0 69 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 246 3 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 233 2 0 36 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 5 5 0 1 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 2 2 0 1 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 5 2 0 2 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 35 1 0 71 0
TOTAL CALL 456 | TOTAL CALL 5487 | TOTAL CALL 5943 33536 +223
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 0 105 0 | 103 1 0 380 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 13 1 0 16 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 2 1 0 42 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 110 1 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 79 1 0 30 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 165 1 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 150 2 0 28 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 34 1 0 7 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 329 1 0 151 0
DEC-24 11800 P 0 0 0 0 0 | 1 1 1 1 0 82 6 | 363 1 6 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 709 1 0 120 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 133 2 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 270 2 0 249 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 205 3 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 458 3 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 435 1 0 74 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 191 2 0 4 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 200 1 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 295 3 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 500 4 0 93 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 410 2 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 537 6 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 410 2 0 73 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 581 1 0 55 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 176 1 0 342 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 147 1 0 235 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 195 1 0 19 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 212 1 0 68 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 600 3 0 176 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 360 4 0 37 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 368 3 0 97 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 493 3 0 53 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 484 1 0 78 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1200 1 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1095 2 0 181 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 500 9 0 15 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1350 7 0 119 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 811 2 0 554 0
DEC-24 15000 P 0 0 0 0 0 | 1 1 1 1 0 48 1 | 1426 1 1 642 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 611 3 0 74 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1330 3 0 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 972 4 0 223 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1038 7 0 90 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1163 2 0 517 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1440 2 0 57 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 815 2 0 29 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1300 3 0 193 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1352 2 0 107 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1512 2 0 523 0
DEC-24 16100 P 0 0 0 0 0 | 2 2 2 1 0 38 2 | 2030 2 2 131 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 2060 3 0 329 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1325 3 0 362 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1970 3 0 129 0
DEC-24 16500 P 0 0 0 0 0 | 3 3 3 1 0 34 9 | 1999 2 9 51 -4
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1429 3 0 573 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1656 3 0 81 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1692 3 0 158 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1381 4 0 680 0
DEC-24 17000 P 0 0 0 0 0 | 4 4 4 1 0 30 34 | 2480 3 34 1201 +2
DEC-24 17100 P 0 0 0 0 0 | 4 4 4 1 0 29 9 | 1490 4 9 82 -2
DEC-24 17200 P 0 0 0 0 0 | 4 4 4 1 0 28 4 | 2860 4 4 182 +1
DEC-24 17300 P 0 0 0 0 0 | 5 5 4 1 0 27 2 | 1614 4 2 213 0
DEC-24 17400 P 0 0 0 0 0 | 5 5 5 1 0 26 13 | 1424 4 13 392 -12
DEC-24 17500 P 6 6 6 6 1 | 5 6 5 1 0 25 14 | 950 5 15 455 -3
DEC-24 17600 P 0 0 0 0 0 | 6 6 6 1 0 24 1 | 1818 5 1 838 0
DEC-24 17700 P 9 9 7 7 4 | 6 7 6 1 0 24 3 | 1840 5 7 144 0
DEC-24 17800 P 0 0 0 0 0 | 7 8 7 1 -1 23 13 | 1270 5 13 217 -6
DEC-24 17900 P 0 0 0 0 0 | 9 9 7 1 -2 22 13 | 1168 6 13 226 -8
DEC-24 18000 P 12 12 12 12 4 | 10 10 7 2 -2 23 19 | 3496 6 23 1090 +3
DEC-24 18100 P 0 0 0 0 0 | 10 12 9 3 -2 23 11 | 2300 8 11 190 +2
DEC-24 18200 P 0 0 0 0 0 | 12 12 9 4 -3 23 21 | 2470 8 21 369 -6
DEC-24 18300 P 0 0 0 0 0 | 15 15 11 5 -4 23 15 | 1390 10 15 695 -2
DEC-24 18400 P 18 20 18 20 2 | 18 18 12 6 -6 22 10 | 2290 11 12 590 +2
DEC-24 18500 P 0 0 0 0 0 | 21 21 13 9 -7 23 33 | 2600 13 33 709 -2
DEC-24 18600 P 0 0 0 0 0 | 25 25 16 11 -10 22 42 | 1485 15 42 424 +8
DEC-24 18700 P 0 0 0 0 0 | 29 29 18 15 -13 22 38 | 1210 17 38 407 -7
DEC-24 18800 P 41 41 41 41 2 | 34 35 21 19 -17 22 50 | 1870 20 52 1097 +13
DEC-24 18900 P 0 0 0 0 0 | 40 42 24 25 -20 22 27 | 1310 23 27 562 +10
DEC-24 19000 P 58 58 49 50 21 | 50 50 28 32 -21 22 265 | 3272 27 286 1946 -20
DEC-24 19100 P 0 0 0 0 0 | 61 61 34 40 -26 22 42 | 717 34 42 230 +7
DEC-24 19200 P 90 90 67 67 41 | 73 76 40 49 -32 22 116 | 1860 38 157 579 +23
DEC-24 19300 P 99 105 84 96 11 | 87 92 47 60 -39 22 126 | 2170 45 137 580 -20
DEC-24 19400 P 119 121 102 121 11 | 101 112 58 73 -47 22 150 | 1543 52 161 426 +55
DEC-24 19500 P 154 154 124 134 11 | 122 134 69 89 -54 22 212 | 1918 62 223 736 +11
DEC-24 19600 P 155 176 140 176 10 | 149 161 85 108 -62 22 191 | 2150 72 201 572 +29
DEC-24 19700 P 185 204 177 194 14 | 177 189 112 129 -71 22 100 | 1600 87 114 405 +18
DEC-24 19800 P 239 245 205 240 17 | 213 224 127 153 -80 22 173 | 885 100 190 512 +77
DEC-24 19900 P 242 289 242 289 5 | 247 267 155 181 -89 22 162 | 990 112 167 429 +16
DEC-24 20000 P 325 336 292 317 34 | 285 314 186 212 -101 22 436 | 2535 132 470 1442 -98
DEC-24 20200 P 434 434 360 412 13 | 386 415 260 286 -128 22 255 | 2260 162 268 489 +5
DEC-24 20400 P 0 0 0 0 0 | 496 520 350 383 -152 23 149 | 1380 225 149 681 -8
DEC-24 20600 P 697 697 697 697 4 | 645 665 458 495 -172 23 37 | 1505 272 41 1251 +11
DEC-24 20800 P 770 770 770 770 1 | 779 779 582 622 -189 23 19 | 1460 384 20 1179 +16
DEC-24 21000 P 896 896 896 896 3 | 740 817 740 764 -203 24 6 | 2670 450 9 369 +1
DEC-24 21200 P 0 0 0 0 0 | 935 935 935 918 -200 25 1 | 1856 565 1 623 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1094 -221 26 0 | 2080 618 0 134 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1260 -233 27 0 | 2188 678 0 37 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1435 -240 27 0 | 2098 774 0 38 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1615 -245 28 0 | 5107 855 0 84 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 1799 -250 29 0 | 2380 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 2016 2016 2016 1998 -241 31 3 | 5048 1045 3 4 +1
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2185 -247 31 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2375 -251 32 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2562 -259 31 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2757 -260 32 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 2952 -262 33 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3149 -262 33 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3346 -263 34 0 | 3828 3068 0 2 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3544 -263 35 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3742 -264 36 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3940 -264 36 0 | 3622 3622 0 1 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4139 -264 37 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4338 -264 38 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4537 -265 39 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4736 -265 39 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4935 -265 39 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5135 -265 41 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5334 -266 41 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5534 -265 42 0 | 8800 6060 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5733 -266 42 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5933 -266 43 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6133 -265 44 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6332 -266 43 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6532 -266 45 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6732 -266 46 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6932 -266 47 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7132 -266 48 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7332 -266 49 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7531 -266 47 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7931 -266 49 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8331 -266 51 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8731 -266 52 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9131 -266 54 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9531 -266 56 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9931 -266 58 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10331 -266 59 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10731 -266 61 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11131 -266 63 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11531 -266 64 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11931 -266 66 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12331 -266 68 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12731 -266 69 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13131 -266 71 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13531 -266 72 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13931 -266 74 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14331 -266 75 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14730 -267 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15130 -267 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15530 -267 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15930 -267 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16330 -267 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16731 -266 84 0 | 18240 11000 0 7 0
TOTAL PUT 209 | TOTAL PUT 2833 | TOTAL PUT 3042 34322 +113
| MONTH PUT/CALL RATIO 0.51
| MONTH TOTAL 8985 67858 +336
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 8503 +271 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 8403 +271 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 8303 +271 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 8203 +271 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 8103 +271 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 8003 +271 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7903 +271 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7803 +271 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7703 +271 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7603 +271 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7503 +271 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 7403 +271 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 7303 +271 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 7203 +271 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 7103 +271 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 7003 +271 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6903 +271 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6803 +271 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6703 +271 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6603 +271 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6503 +271 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 6403 +271 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 6303 +271 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 6203 +271 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 6103 +271 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 6003 +271 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5903 +271 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5803 +271 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5703 +271 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5603 +271 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5503 +271 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5403 +271 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 5303 +271 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 5203 +271 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 5103 +271 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 5003 +271 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4903 +271 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4803 +271 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4703 +271 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4603 +271 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4503 +270 0 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4403 +270 0 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4303 +270 0 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 4204 +271 22 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 4104 +270 22 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 4004 +270 21 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3904 +269 21 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3805 +269 22 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3706 +269 22 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3606 +268 21 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3507 +267 22 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3408 +267 22 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3310 +266 22 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 3211 +265 22 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 3113 +264 22 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 3016 +263 22 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2919 +261 22 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2822 +259 22 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2726 +257 22 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2631 +256 22 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2536 +253 22 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2443 +251 22 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 2350 +248 22 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2258 +245 22 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 2168 +242 22 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 2078 +238 22 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1990 +234 22 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1904 +231 22 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1819 +227 22 0 | 1240 895 0 3 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1735 +222 22 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1654 +218 22 0 | 1637 767 0 8 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1574 +212 22 0 | 770 715 0 3 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1496 +207 22 0 | 774 682 0 5 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1420 +202 23 0 | 0 0 0 1 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1346 +196 23 0 | 732 700 0 3 0
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 1275 +192 23 0 | 997 508 0 9 0
JAN-25 19600 C 0 0 0 0 0 | 0 0 0 1205 +181 23 0 | 940 510 0 9 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 1117 +156 22 0 | 1323 432 0 60 0
JAN-25 19800 C 0 0 0 0 0 | 0 0 0 1054 +137 22 0 | 1368 406 0 114 0
JAN-25 19900 C 0 0 0 0 0 | 855 855 855 992 +159 22 1 | 855 473 1 25 +1
JAN-25 20000 C 755 755 755 755 1 | 0 0 0 933 +148 22 0 | 1704 330 1 69 +1
JAN-25 20200 C 0 0 0 0 0 | 0 0 0 825 +135 22 0 | 2009 311 0 140 0
JAN-25 20400 C 575 575 575 575 1 | 626 790 626 723 +124 23 156 | 1430 266 157 299 +110
JAN-25 20600 C 530 530 530 530 5 | 550 695 514 637 +113 23 117 | 1615 228 122 264 +89
JAN-25 20800 C 438 438 438 438 1 | 445 611 435 560 +103 23 89 | 1688 174 90 149 +40
JAN-25 21000 C 0 0 0 0 0 | 402 550 393 492 +93 24 65 | 1619 153 65 254 +50
JAN-25 21200 C 377 377 352 354 16 | 360 486 349 433 +84 24 51 | 1336 161 67 117 +24
JAN-25 21400 C 0 0 0 0 0 | 305 406 304 381 +74 25 14 | 1440 129 14 84 +6
JAN-25 21600 C 0 0 0 0 0 | 276 288 274 335 +66 25 5 | 1350 100 5 105 +1
JAN-25 21800 C 241 241 241 241 1 | 240 316 237 296 +59 26 10 | 1578 93 11 72 -1
JAN-25 22000 C 0 0 0 0 0 | 210 311 207 262 +54 26 30 | 1275 75 30 386 -2
JAN-25 22200 C 201 201 201 201 1 | 227 269 227 231 +48 26 18 | 1350 72 19 130 +8
JAN-25 22400 C 175 175 172 172 3 | 218 232 218 205 +42 27 33 | 1491 66 36 113 +12
JAN-25 22600 C 0 0 0 0 0 | 144 215 144 182 +39 27 9 | 1541 59 9 51 +2
JAN-25 22800 C 0 0 0 0 0 | 128 200 128 161 +34 28 8 | 1512 53 8 54 +3
JAN-25 23000 C 119 119 119 119 11 | 111 156 107 142 +29 28 42 | 1608 48 53 147 +33
JAN-25 23200 C 0 0 0 0 0 | 99 158 95 126 +25 29 22 | 1289 41 22 126 -6
JAN-25 23400 C 86 96 86 87 4 | 92 142 92 112 +22 29 22 | 800 37 26 130 -1
JAN-25 23600 C 83 83 83 83 1 | 81 124 80 99 +18 29 7 | 1203 35 8 55 +3
JAN-25 23800 C 70 70 70 70 1 | 72 108 72 88 +16 30 12 | 702 32 13 136 +5
JAN-25 24000 C 67 68 67 68 12 | 63 100 63 79 +14 30 31 | 1212 22 43 237 +32
JAN-25 24200 C 55 55 55 55 6 | 59 59 55 70 +12 30 3 | 1065 27 9 196 +7
JAN-25 24400 C 50 50 50 50 1 | 66 77 66 63 +10 31 3 | 1005 23 4 46 +1
JAN-25 24600 C 0 0 0 0 0 | 72 72 72 57 +9 31 1 | 380 24 1 37 0
JAN-25 24800 C 47 47 47 47 2 | 43 65 43 51 +8 32 23 | 708 21 25 23 +9
JAN-25 25000 C 0 0 0 0 0 | 0 0 0 46 +7 32 0 | 914 19 0 91 0
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 41 +6 32 0 | 927 17 0 35 0
JAN-25 25400 C 0 0 0 0 0 | 45 51 45 38 +7 33 11 | 871 16 11 31 +1
JAN-25 25600 C 0 0 0 0 0 | 32 32 32 33 +5 33 1 | 938 15 1 83 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 30 +4 33 0 | 777 16 0 18 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 27 +3 34 0 | 820 13 0 96 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 25 +3 34 0 | 694 14 0 20 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 23 +3 35 0 | 676 10 0 49 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 21 +3 35 0 | 622 10 0 17 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 20 +3 36 0 | 163 13 0 6 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 18 +2 36 0 | 132 9 0 64 0
JAN-25 27200 C 0 0 0 0 0 | 26 26 23 17 +2 36 24 | 252 16 24 206 +4
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 15 +2 37 0 | 364 56 0 25 0
JAN-25 27600 C 0 0 0 0 0 | 18 18 18 14 +2 37 14 | 84 7 14 202 0
JAN-25 27800 C 0 0 0 0 0 | 17 17 17 13 +2 37 7 | 168 13 7 8 +7
JAN-25 28000 C 0 0 0 0 0 | 16 16 16 12 +2 38 16 | 163 7 16 37 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 11 +2 39 0 | 422 8 0 250 0
JAN-25 28800 C 0 0 0 0 0 | 8 13 8 10 +2 40 12 | 183 8 12 28 +6
JAN-25 29200 C 0 0 0 0 0 | 10 10 10 9 +2 41 2 | 34 9 2 14 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 8 +2 41 0 | 148 21 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 9 9 9 7 +2 42 27 | 295 5 27 54 -26
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 6 +2 42 0 | 10 4 0 13 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 5 +2 42 0 | 5 3 0 5 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 4 +2 41 0 | 4 4 0 7 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 3 +2 41 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 2 +1 40 0 | 17 3 0 95 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 6 6 0 9 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 4 4 0 7 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 4 2 0 14 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 13 13 0 3 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 4 4 0 31 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 6 6 0 1 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 10 10 0 1 0
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 46 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 7 7 0 1 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 4 4 0 44 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 86 10 0 280 0
TOTAL CALL 67 | TOTAL CALL 886 | TOTAL CALL 953 5612 +419
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 50 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 10 10 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 10 0 1 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 13 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 13 4 0 3 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 14 14 0 5 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 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 0 0 0 0 0 | 0 0 0 1 0 33 0 | 23 6 0 19 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 23 23 0 1 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 7 7 7 1 0 30 1 | 17 7 1 1 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 31 8 0 26 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 17 8 0 5 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 44 17 0 4 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 45 9 0 7 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 38 27 0 7 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 48 28 0 20 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 54 37 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 65 11 0 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 23 0 | 60 15 0 13 0
JAN-25 16300 P 0 0 0 0 0 | 12 12 12 1 0 22 1 | 31 12 1 4 +1
JAN-25 16400 P 0 0 0 0 0 | 15 15 15 1 0 22 1 | 94 12 1 61 -1
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 94 13 0 8 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 84 14 0 10 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 88 25 0 2 0
JAN-25 16800 P 0 0 0 0 0 | 18 18 18 2 -3 21 2 | 158 15 2 210 -2
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 3 -3 21 0 | 120 29 0 12 0
JAN-25 17000 P 0 0 0 0 0 | 20 20 20 4 -4 22 2 | 190 19 2 76 +2
JAN-25 17100 P 0 0 0 0 0 | 24 24 24 5 -4 22 5 | 125 24 5 45 +1
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 7 -5 22 0 | 138 20 0 28 0
JAN-25 17300 P 0 0 0 0 0 | 26 26 25 8 -6 22 2 | 114 25 2 12 -1
JAN-25 17400 P 0 0 0 0 0 | 30 30 30 10 -7 22 1 | 141 25 1 31 0
JAN-25 17500 P 0 0 0 0 0 | 29 29 29 13 -8 22 4 | 179 29 4 66 0
JAN-25 17600 P 0 0 0 0 0 | 38 38 33 16 -10 22 6 | 237 27 6 392 0
JAN-25 17700 P 0 0 0 0 0 | 43 43 33 19 -13 22 6 | 190 31 6 67 +4
JAN-25 17800 P 0 0 0 0 0 | 39 39 39 24 -14 22 1 | 208 39 1 32 -2
JAN-25 17900 P 0 0 0 0 0 | 46 47 37 29 -16 22 8 | 199 34 8 41 +7
JAN-25 18000 P 0 0 0 0 0 | 57 57 44 34 -19 22 77 | 263 40 77 440 -7
JAN-25 18100 P 0 0 0 0 0 | 61 61 55 41 -21 22 7 | 293 52 7 72 0
JAN-25 18200 P 0 0 0 0 0 | 60 61 60 48 -24 22 2 | 321 47 2 235 +2
JAN-25 18300 P 0 0 0 0 0 | 78 78 78 57 -27 22 1 | 324 55 1 236 +1
JAN-25 18400 P 89 89 89 89 4 | 88 88 69 67 -28 22 7 | 347 59 11 374 -1
JAN-25 18500 P 0 0 0 0 0 | 97 97 77 78 -29 22 18 | 361 66 18 166 -2
JAN-25 18600 P 125 125 111 112 5 | 105 105 80 89 -31 22 8 | 418 73 13 163 +1
JAN-25 18700 P 0 0 0 0 0 | 120 120 96 100 -37 22 15 | 395 84 15 47 -3
JAN-25 18800 P 158 158 158 158 4 | 115 121 103 112 -44 22 54 | 505 91 58 241 +26
JAN-25 18900 P 0 0 0 0 0 | 161 161 120 129 -47 22 10 | 530 104 10 46 +4
JAN-25 19000 P 181 194 178 194 5 | 172 172 128 146 -52 22 47 | 614 114 52 235 +29
JAN-25 19100 P 0 0 0 0 0 | 210 210 160 166 -57 22 27 | 621 149 27 151 -4
JAN-25 19200 P 250 250 250 250 1 | 185 185 185 187 -62 22 1 | 640 150 2 66 +1
JAN-25 19300 P 0 0 0 0 0 | 209 209 209 211 -66 22 5 | 687 153 5 86 +3
JAN-25 19400 P 300 304 300 304 2 | 225 225 225 236 -72 22 9 | 699 200 11 113 +9
JAN-25 19500 P 346 346 346 346 1 | 317 320 250 263 -78 22 29 | 699 219 30 155 +26
JAN-25 19600 P 378 378 378 378 1 | 299 299 299 293 -83 22 1 | 836 224 2 61 +2
JAN-25 19700 P 0 0 0 0 0 | 374 383 311 325 -89 22 23 | 833 236 23 178 +19
JAN-25 19800 P 0 0 0 0 0 | 424 424 333 359 -98 22 41 | 947 310 41 84 +22
JAN-25 19900 P 0 0 0 0 0 | 399 422 399 395 -107 22 10 | 905 311 10 48 +9
JAN-25 20000 P 0 0 0 0 0 | 539 545 408 434 -115 22 98 | 795 340 98 113 +41
JAN-25 20200 P 678 678 678 678 1 | 603 603 498 523 -129 23 5 | 967 391 6 26 +1
JAN-25 20400 P 0 0 0 0 0 | 630 642 630 624 -142 23 13 | 1169 439 13 69 +2
JAN-25 20600 P 0 0 0 0 4 | 757 757 740 736 -155 23 4 | 1303 510 8 86 +6
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 857 -154 23 0 | 1580 520 0 94 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 998 -168 24 0 | 1191 585 0 14 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1139 -149 25 0 | 1350 687 0 24 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1287 -197 25 0 | 1381 728 0 26 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1432 -214 25 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1592 -220 25 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1756 -226 26 0 | 2720 1228 0 4 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 1925 -232 26 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2098 -236 27 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2274 -241 27 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2453 -245 27 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2635 -248 28 0 | 3275 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 2819 -251 28 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3005 -253 29 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3193 -255 29 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3383 -257 29 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3573 -259 30 0 | 3661 3661 0 1 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 3765 -260 30 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 3958 -262 31 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4152 -262 31 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4346 -264 31 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4542 -264 32 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 4737 -265 32 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 4933 -266 33 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5130 -266 33 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5327 -267 33 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5524 -268 34 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5722 -268 34 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 5920 -268 35 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6118 -268 35 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6316 -269 35 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6515 -269 36 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6714 -269 36 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 6912 -269 37 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7111 -270 37 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7310 -270 37 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7509 -270 38 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 7908 -270 39 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8306 -271 39 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8705 -271 40 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9105 -270 41 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9504 -270 42 0 | 9510 9500 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 9703 -271 42 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 9903 -271 43 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10103 -270 43 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10303 -270 44 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10502 -271 44 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 10702 -271 44 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 10902 -271 45 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11102 -270 45 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11302 -270 46 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11501 -271 45 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 11701 -271 46 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 11901 -271 47 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12101 -271 47 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12301 -271 48 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12501 -270 48 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 12701 -270 49 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 12901 -270 49 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13100 -271 48 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13300 -271 49 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13500 -271 49 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 13700 -271 50 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 13900 -271 51 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14100 -271 51 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14300 -271 52 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14500 -271 52 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 14700 -271 53 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 14900 -271 53 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15100 -271 53 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15300 -271 54 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15500 -271 54 0 | 0 0 0 0 0
TOTAL PUT 28 | TOTAL PUT 552 | TOTAL PUT 580 5451 +196
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 1533 11063 +615
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 5355 +267 22 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 5255 +266 22 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 5155 +266 21 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 5056 +266 22 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4956 +266 22 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4856 +265 21 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4757 +265 22 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4658 +265 22 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4558 +264 22 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4459 +263 22 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4361 +264 22 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4262 +263 22 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4163 +261 22 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4065 +261 22 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3967 +260 22 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3870 +260 22 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3772 +258 22 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3676 +257 22 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3579 +256 22 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3483 +254 22 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3388 +253 22 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3293 +251 22 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3199 +250 22 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3106 +248 22 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3013 +246 22 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2921 +244 22 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2830 +241 22 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2740 +239 22 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2651 +236 22 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2563 +234 22 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2476 +231 22 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2391 +229 22 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2306 +225 22 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2223 +222 22 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2141 +219 22 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2061 +215 22 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1982 +212 22 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1904 +208 22 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1828 +204 22 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1754 +200 22 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1682 +197 22 0 | 1150 865 0 8 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1611 +192 23 0 | 1062 1062 0 7 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1542 +188 23 0 | 886 886 0 6 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1474 +184 23 0 | 1480 818 0 26 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1409 +170 23 0 | 872 754 0 19 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1333 +160 22 0 | 875 767 0 6 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 1272 +154 22 0 | 730 700 0 6 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1212 +161 22 0 | 1500 675 0 43 0
FEB-25 20000 C 0 0 0 0 0 | 0 0 0 1154 +154 22 0 | 1250 520 0 98 0
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 1046 +143 22 0 | 1125 461 0 25 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 950 +136 23 0 | 1111 415 0 21 0
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 858 +124 23 0 | 590 410 0 76 0
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 774 +114 23 0 | 902 345 0 25 0
FEB-25 21000 C 0 0 0 0 0 | 729 729 727 700 +107 23 8 | 1291 297 8 453 +8
FEB-25 21200 C 0 0 0 0 0 | 0 0 0 633 +99 24 0 | 1075 265 0 53 0
FEB-25 21400 C 0 0 0 0 0 | 0 0 0 571 +90 24 0 | 1020 233 0 23 0
FEB-25 21600 C 0 0 0 0 0 | 439 439 439 516 +83 24 1 | 685 207 1 33 -1
FEB-25 21800 C 0 0 0 0 0 | 394 450 394 468 +77 24 3 | 658 209 3 31 +3
FEB-25 22000 C 0 0 0 0 0 | 350 415 345 423 +69 25 92 | 524 161 92 116 +4
FEB-25 22200 C 0 0 0 0 0 | 0 0 0 384 +64 25 0 | 500 172 0 133 0
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 348 +59 25 0 | 618 165 0 10 0
FEB-25 22600 C 0 0 0 0 0 | 269 269 269 316 +54 26 2 | 643 111 2 37 +2
FEB-25 22800 C 0 0 0 0 0 | 242 313 242 287 +49 26 4 | 373 103 4 10 +3
FEB-25 23000 C 0 0 0 0 0 | 272 272 272 261 +45 26 2 | 493 94 2 56 0
FEB-25 23200 C 0 0 0 0 0 | 0 0 0 238 +41 27 0 | 446 83 0 45 0
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 217 +38 27 0 | 456 72 0 9 0
FEB-25 23600 C 0 0 0 0 0 | 0 0 0 198 +35 27 0 | 448 67 0 17 0
FEB-25 23800 C 0 0 0 0 0 | 208 208 208 180 +31 28 4 | 295 73 4 15 +4
FEB-25 24000 C 147 147 147 147 10 | 0 0 0 164 +29 28 0 | 350 53 10 18 +3
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 150 +26 28 0 | 303 68 0 8 0
FEB-25 24400 C 0 0 0 0 0 | 108 108 108 138 +24 28 5 | 320 45 5 25 +5
FEB-25 24600 C 0 0 0 0 0 | 102 144 102 126 +22 29 14 | 287 40 14 20 +8
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 115 +19 29 0 | 317 50 0 10 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 106 +18 29 0 | 260 35 0 9 0
FEB-25 25200 C 0 0 0 0 0 | 80 80 80 97 +16 30 1 | 236 38 1 20 +1
FEB-25 25400 C 0 0 0 0 0 | 68 89 68 89 +17 30 4 | 218 32 4 74 +4
TOTAL CALL 10 | TOTAL CALL 140 | TOTAL CALL 150 1591 +44
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 22 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 1 -1 21 0 | 67 52 0 6 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 2 -3 21 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 3 -3 21 0 | 69 69 0 1 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 85 20 0 32 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 59 59 0 1 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 7 -3 22 0 | 49 49 0 1 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 8 -4 22 0 | 118 46 0 4 0
FEB-25 16400 P 29 29 29 29 5 | 36 36 36 9 -6 22 2 | 90 29 7 24 -5
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 11 -6 22 0 | 100 36 0 7 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 13 -7 22 0 | 90 44 0 7 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 16 -7 22 0 | 103 58 0 22 0
FEB-25 16800 P 61 61 61 61 5 | 48 48 48 18 -9 22 4 | 99 48 9 9 -2
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 22 -10 22 0 | 144 66 0 35 0
FEB-25 17000 P 0 0 0 0 0 | 58 58 49 25 -11 22 8 | 162 45 8 203 -3
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 29 -13 22 0 | 127 95 0 1 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 34 -14 22 0 | 146 54 0 6 0
FEB-25 17300 P 0 0 0 0 0 | 68 68 68 39 -16 22 2 | 193 58 2 26 +1
FEB-25 17400 P 0 0 0 0 0 | 78 78 67 45 -17 22 7 | 203 62 7 15 +5
FEB-25 17500 P 0 0 0 0 0 | 81 81 72 52 -19 22 2 | 232 70 2 377 -1
FEB-25 17600 P 0 0 0 0 0 | 95 95 82 59 -24 22 2 | 235 78 2 23 -1
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 67 -26 22 0 | 166 98 0 5 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 79 -26 22 0 | 208 102 0 5 0
FEB-25 17900 P 0 0 0 0 0 | 124 124 123 89 -28 22 2 | 280 95 2 16 0
FEB-25 18000 P 138 138 138 138 1 | 128 128 109 100 -31 22 16 | 270 100 17 126 +13
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 112 -34 22 0 | 218 111 0 7 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 126 -34 22 0 | 278 112 0 28 0
FEB-25 18300 P 0 0 0 0 0 | 170 170 138 141 -34 23 8 | 253 123 8 22 +2
FEB-25 18400 P 0 0 0 0 0 | 160 160 160 154 -38 22 1 | 345 160 1 18 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 168 -42 22 0 | 365 144 0 19 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 184 -46 22 0 | 321 194 0 7 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 201 -50 22 0 | 333 210 0 6 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 221 -54 22 0 | 473 232 0 16 0
FEB-25 18900 P 0 0 0 0 0 | 279 279 279 243 -57 22 1 | 283 185 1 9 +1
FEB-25 19000 P 0 0 0 0 0 | 319 319 262 266 -61 22 93 | 514 235 93 110 +33
FEB-25 19100 P 0 0 0 0 0 | 336 336 336 291 -65 22 1 | 628 276 1 6 +1
FEB-25 19200 P 0 0 0 0 0 | 315 321 313 318 -68 22 3 | 646 291 3 13 +2
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 346 -73 22 0 | 712 329 0 26 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 376 -78 22 0 | 622 353 0 3 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 408 -83 22 0 | 755 390 0 11 0
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 441 -90 22 0 | 757 459 0 8 0
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 476 -97 22 0 | 789 347 0 8 0
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 513 -104 22 0 | 1040 528 0 14 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 552 -103 22 0 | 727 640 0 9 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 595 -115 22 0 | 842 434 0 205 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 686 -125 22 0 | 927 510 0 32 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 787 -136 22 0 | 1008 745 0 30 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 895 -146 23 0 | 837 657 0 7 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1014 -148 23 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1123 -154 23 0 | 1161 857 0 26 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1279 -148 24 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1418 -187 24 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1568 -189 24 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1719 -195 25 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1874 -201 25 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2034 -206 25 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2198 -210 25 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2365 -215 26 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2536 -219 26 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2709 -223 26 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2885 -226 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3064 -229 27 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3244 -232 27 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3427 -234 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3611 -237 28 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3797 -239 28 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3984 -241 28 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4173 -242 29 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4362 -245 29 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4553 -246 29 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4744 -248 30 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 4937 -248 30 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 152 | TOTAL PUT 163 1626 +46
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 313 3217 +90
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 10551 +272 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10451 +272 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10351 +272 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10251 +272 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10151 +272 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10051 +272 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9951 +272 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9851 +272 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9751 +272 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9651 +272 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9551 +272 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9451 +272 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9351 +272 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9251 +272 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9151 +272 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9051 +272 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8951 +272 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8851 +272 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8751 +272 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8651 +272 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8551 +272 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8451 +272 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8351 +272 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8251 +272 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8151 +272 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8051 +272 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7951 +272 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7851 +272 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7751 +272 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7651 +272 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7551 +272 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7451 +272 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7351 +272 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7251 +272 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7151 +272 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7051 +272 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6951 +272 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6851 +272 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6751 +271 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6651 +271 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6552 +272 24 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6452 +272 23 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6352 +272 23 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6252 +271 22 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6152 +271 22 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6053 +272 23 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5953 +271 23 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5853 +271 22 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5754 +271 23 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5654 +270 22 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5555 +270 23 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5456 +270 23 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5357 +270 23 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5258 +270 23 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5159 +269 23 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5060 +268 23 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4962 +268 23 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4863 +267 23 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4765 +266 23 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4668 +266 23 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4570 +265 23 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4473 +264 23 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4376 +263 23 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4280 +263 23 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4184 +262 23 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4088 +260 23 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3993 +259 23 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3898 +257 23 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3804 +256 23 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3711 +254 23 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3618 +252 23 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3526 +251 23 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3434 +248 23 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3344 +247 23 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3254 +245 23 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3165 +242 23 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3076 +239 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2989 +237 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2903 +234 23 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2818 +232 23 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2734 +229 23 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2651 +226 23 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2569 +223 23 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2488 +220 23 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2408 +216 23 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2330 +213 23 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2253 +209 23 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2178 +206 23 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2103 +202 23 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2030 +198 23 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1959 +195 23 0 | 4037 330 0 185 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1889 +191 23 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1820 +187 23 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1753 +183 23 0 | 1034 307 0 66 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1688 +179 23 0 | 1298 308 0 7 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1624 +175 23 0 | 3480 314 0 150 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1561 +171 23 0 | 1828 253 0 51 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1486 +152 23 0 | 987 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1427 +149 23 0 | 1108 278 0 15 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1369 +158 23 0 | 1208 805 0 20 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1315 +151 23 0 | 3980 206 0 22 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1206 +126 23 0 | 2382 220 0 54 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1108 +131 23 0 | 1640 223 0 47 0
MAR-25 20600 C 0 0 0 0 0 | 1016 1016 1016 1018 +124 23 1 | 1920 174 1 113 -1
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 934 +118 23 0 | 2000 121 0 427 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 856 +108 23 0 | 2814 129 0 349 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 786 +101 24 0 | 1695 100 0 48 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 720 +93 24 0 | 2552 80 0 50 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 662 +88 24 0 | 1398 109 0 41 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 608 +82 24 0 | 1900 96 0 79 0
MAR-25 22000 C 0 0 0 0 0 | 604 611 602 558 +76 24 30 | 2509 69 30 405 +25
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 512 +70 25 0 | 1423 79 0 67 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 474 +68 25 0 | 1780 77 0 266 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 435 +62 25 0 | 1443 82 0 75 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 399 +56 25 0 | 1494 161 0 96 0
MAR-25 23000 C 0 0 0 0 0 | 412 412 403 368 +53 26 20 | 1995 71 20 614 +20
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 339 +49 26 0 | 1545 30 0 114 0
MAR-25 23400 C 0 0 0 0 0 | 329 329 329 314 +46 26 1 | 1485 61 1 403 +1
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 290 +43 26 0 | 1712 34 0 599 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 267 +40 27 0 | 1125 102 0 117 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 249 +37 27 0 | 1077 92 0 868 0
MAR-25 24200 C 0 0 0 0 0 | 199 237 197 229 +33 27 5 | 1196 85 5 355 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 213 +35 27 0 | 1153 75 0 601 0
MAR-25 24600 C 0 0 0 0 0 | 208 208 208 197 +31 28 5 | 569 72 5 386 +5
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 180 +29 28 0 | 1106 157 0 77 0
MAR-25 25000 C 0 0 0 0 0 | 190 190 190 170 +27 28 1 | 1264 60 1 404 0
MAR-25 25200 C 0 0 0 0 0 | 163 163 163 154 +26 28 1 | 718 53 1 21 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 143 +25 28 0 | 681 69 0 16 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 132 +23 29 0 | 647 40 0 456 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 123 +22 29 0 | 239 51 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 128 128 128 114 +21 29 5 | 980 56 5 713 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 106 +19 29 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 99 +19 30 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 92 +17 30 0 | 903 55 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 86 +17 30 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 80 +16 30 0 | 70 70 0 1 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 75 +15 30 0 | 99 99 0 201 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 70 +14 31 0 | 147 28 0 8 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 66 +14 31 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 61 +12 31 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 58 +13 31 0 | 160 47 0 28 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 54 +12 31 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 51 +11 32 0 | 115 16 0 214 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 48 +11 32 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 45 +10 32 0 | 42 40 0 5 0
MAR-25 29000 C 0 0 0 0 0 | 43 43 43 43 +10 32 1 | 347 43 1 22 +1
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 40 +9 33 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 36 +9 33 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 32 +8 33 0 | 348 37 0 57 0
TOTAL CALL 0 | TOTAL CALL 70 | TOTAL CALL 70 10816 +51
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 42 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 41 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 40 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 39 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 38 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 37 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 36 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 35 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 34 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 33 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 32 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 31 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 30 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 29 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 | 18 18 18 1 0 28 1 | 143 18 1 19 -1
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 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 26 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 24 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 23 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 0 22 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 3 -2 22 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 349 40 0 297 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 5 -2 23 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 514 75 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 7 -2 23 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 8 -3 23 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 9 -4 23 0 | 602 99 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 11 -4 23 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 12 -5 23 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 437 77 0 25 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 17 -6 23 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 19 -8 23 0 | 627 56 0 782 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 22 -8 23 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 68 68 68 25 -9 23 1 | 316 68 1 11 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 29 -9 23 0 | 598 123 0 18 0
MAR-25 16400 P 0 0 0 0 0 | 74 74 74 33 -12 23 1 | 1360 74 1 13 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 37 -12 23 0 | 606 76 0 755 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 42 -13 23 0 | 650 84 0 6 0
MAR-25 16700 P 0 0 0 0 0 | 88 88 79 47 -15 23 2 | 306 79 2 6 0
MAR-25 16800 P 0 0 0 0 0 | 94 94 94 53 -16 23 1 | 586 94 1 162 0
MAR-25 16900 P 0 0 0 0 0 | 101 101 101 60 -18 23 1 | 942 101 1 7 0
MAR-25 17000 P 0 0 0 0 0 | 99 114 99 67 -22 23 13 | 1343 91 13 96 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 75 -21 23 0 | 772 201 0 32 0
MAR-25 17200 P 0 0 0 0 0 | 126 126 104 83 -24 23 2 | 1588 102 2 65 0
MAR-25 17300 P 0 0 0 0 0 | 118 118 118 93 -25 23 1 | 719 114 1 8 +1
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 103 -27 23 0 | 692 240 0 10 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 114 -30 23 0 | 1550 127 0 112 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 125 -33 23 0 | 347 151 0 234 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 138 -35 23 0 | 494 292 0 8 0
MAR-25 17800 P 0 0 0 0 0 | 190 190 190 152 -38 23 1 | 1010 180 1 12 +1
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 167 -40 23 0 | 1021 184 0 205 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 183 -43 23 0 | 1278 183 0 351 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 200 -50 23 0 | 361 261 0 25 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 218 -52 23 0 | 402 281 0 73 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 244 -46 23 0 | 446 256 0 5 0
MAR-25 18400 P 0 0 0 0 0 | 291 291 291 262 -50 23 3 | 628 205 3 87 -3
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 281 -54 23 0 | 774 295 0 125 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 303 -57 23 0 | 1388 292 0 20 0
MAR-25 18700 P 0 0 0 0 0 | 325 325 325 326 -59 23 1 | 1635 254 1 11 -1
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 350 -63 23 0 | 2450 305 0 25 0
MAR-25 18900 P 0 0 0 0 0 | 381 381 381 375 -68 23 1 | 755 306 1 51 +1
MAR-25 19000 P 0 0 0 0 0 | 459 459 459 402 -74 23 1 | 2480 330 1 448 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 432 -74 23 0 | 849 379 0 37 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 463 -78 23 0 | 1109 397 0 50 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 494 -84 23 0 | 968 415 0 28 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 529 -87 23 0 | 1495 433 0 51 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 563 -94 23 0 | 976 420 0 228 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 600 -96 23 0 | 1025 506 0 83 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 640 -101 23 0 | 1084 557 0 19 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 681 -105 23 0 | 985 565 0 17 0
MAR-25 19900 P 0 0 0 0 0 | 730 730 715 724 -109 23 11 | 1310 605 11 16 -9
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 767 -114 23 0 | 1252 610 0 365 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 863 -124 23 0 | 1187 821 0 54 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 964 -133 23 0 | 1273 1009 0 29 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1073 -140 23 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1191 -140 23 0 | 1493 1087 0 42 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1279 -175 23 0 | 2988 798 0 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1447 -143 24 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1583 -183 24 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1722 -191 24 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1868 -195 24 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2017 -201 25 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2171 -206 25 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2329 -210 25 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2490 -214 25 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2655 -217 26 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2822 -221 26 0 | 3730 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2992 -224 26 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3165 -227 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3340 -230 26 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3517 -233 27 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3696 -235 27 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3877 -237 27 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4059 -240 27 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4243 -241 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4429 -243 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4615 -245 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4803 -246 28 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4992 -247 28 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5181 -249 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5372 -250 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5563 -251 29 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5755 -253 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5948 -253 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6141 -255 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6335 -255 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6529 -256 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6724 -257 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6919 -258 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7115 -258 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7310 -260 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7507 -259 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7703 -260 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7900 -261 32 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8097 -261 32 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8294 -262 32 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8492 -262 32 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8689 -263 33 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9085 -263 33 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9481 -264 33 0 | 10135 10135 0 1 0
TOTAL PUT 0 | TOTAL PUT 41 | TOTAL PUT 41 6986 -11
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 111 17802 +40
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 8473 +273 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8274 +274 23 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8074 +274 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7874 +273 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7675 +274 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7475 +273 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7276 +273 22 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7177 +273 22 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7077 +272 22 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6978 +273 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6879 +273 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6780 +272 22 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6681 +272 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6582 +272 22 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6483 +271 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6385 +271 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6286 +271 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6188 +270 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6090 +270 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5993 +270 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5895 +269 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5798 +269 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5701 +268 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5604 +268 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5508 +267 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5412 +267 22 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5316 +266 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5221 +265 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5126 +264 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5031 +263 22 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4937 +262 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4844 +261 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4751 +260 22 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4658 +259 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4566 +257 22 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4475 +256 22 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4384 +255 22 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4294 +253 22 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4205 +252 22 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4116 +250 22 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4028 +249 22 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3941 +247 22 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3854 +245 22 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3769 +244 22 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3684 +242 22 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3600 +240 22 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3517 +238 22 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3435 +236 22 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3353 +233 22 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3273 +231 22 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3194 +230 22 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3115 +227 22 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3038 +225 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2962 +222 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2886 +219 22 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2812 +217 22 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2739 +214 22 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2667 +212 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2596 +209 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2526 +206 22 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2458 +204 23 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2390 +200 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2324 +198 23 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2259 +195 23 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 2003 2003 1988 2195 +192 23 2 | 2003 1733 2 107 +2
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2132 +189 23 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2070 +185 23 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2010 +183 23 0 | 1446 843 0 20 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1951 +180 23 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1893 +177 23 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1836 +164 23 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1765 +149 22 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1711 +147 22 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1657 +154 22 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 1452 1452 1452 1606 +135 22 2 | 4126 341 2 319 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1510 +133 22 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1416 +128 23 0 | 2142 524 0 22 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1325 +120 23 0 | 2300 264 0 9 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1242 +115 23 0 | 2210 710 0 17 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1157 +104 23 0 | 1940 763 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1088 +103 23 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1019 +98 23 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 956 +95 23 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 892 +87 23 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 746 760 746 837 +84 23 2 | 1752 149 2 46 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 785 +80 23 0 | 2317 110 0 25 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 730 +71 23 251 | 1245 96 251 262 +251
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 690 +72 24 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 647 +69 24 0 | 2117 83 0 10 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 602 +60 24 0 | 1210 760 0 47 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 572 +65 24 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 535 +59 24 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 502 +56 24 0 | 1764 76 0 75 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 467 +49 24 0 | 657 412 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 382 386 382 444 +51 25 2 | 1835 54 2 355 +1
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 417 +48 25 0 | 700 371 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 390 +45 25 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 354 +31 25 0 | 600 178 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 331 +28 25 0 | 1221 58 0 15 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 309 +25 25 0 | 1460 157 0 186 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 289 +23 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 270 +21 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 253 +19 25 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 236 +16 25 0 | 434 221 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 221 +15 25 0 | 1011 17 0 28 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 207 +13 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 194 +12 26 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 181 +10 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 170 +9 26 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 159 +8 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 149 +6 26 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 140 +6 26 0 | 108 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 131 +5 26 0 | 615 60 0 17 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 123 +4 26 0 | 60 56 0 2 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 115 +3 26 0 | 263 85 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 108 +2 27 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 102 +2 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 95 0 27 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 90 +1 27 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 84 -1 27 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 79 -1 27 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 70 -2 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 62 -2 27 0 | 360 83 0 25 0
TOTAL CALL 0 | TOTAL CALL 259 | TOTAL CALL 259 5666 +254
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 24 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 1 0 22 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 293 85 0 10 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 7 -2 22 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 8 -2 22 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 9 -2 22 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 63 63 63 10 -3 22 1 | 283 63 1 8 -1
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 12 -3 22 0 | 288 100 0 9 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 15 -4 22 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 17 -4 22 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 20 -4 22 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 22 -5 22 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 25 -5 22 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 28 -6 22 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 31 -6 22 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 35 -7 22 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 39 -7 22 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 43 -8 22 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 48 -9 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 53 -10 22 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 58 -11 22 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 64 -12 22 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 71 -13 22 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 78 -14 22 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 85 -15 22 0 | 303 131 0 23 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 93 -17 22 0 | 289 135 0 158 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 102 -18 22 0 | 250 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 111 -19 22 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 121 -21 22 0 | 410 290 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 132 -22 22 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 143 -24 22 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 155 -25 22 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 168 -27 22 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 181 -29 22 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 196 -30 22 0 | 1450 385 0 21 0
JUN-25 17000 P 0 0 0 0 0 | 260 260 260 211 -32 22 1 | 1453 255 1 46 +1
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 227 -34 22 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 244 -36 22 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 262 -38 22 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 280 -41 22 251 | 0 0 251 251 +251
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 300 -43 22 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 321 -44 22 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 342 -47 22 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 365 -49 22 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 389 -52 22 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 413 -55 22 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 439 -72 22 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 466 -71 22 0 | 531 531 0 1 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 509 -56 23 0 | 429 429 0 1 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 538 -56 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 567 -58 23 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 597 -61 23 0 | 955 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 628 -63 23 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 661 -65 23 0 | 921 600 0 31 0
JUN-25 18900 P 0 0 0 0 0 | 750 750 750 691 -71 23 5 | 1092 750 5 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 725 -74 23 0 | 1286 816 0 16 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 769 -69 23 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 807 -71 23 0 | 1264 785 0 65 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 845 -75 23 0 | 1254 1254 0 5 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 886 -77 23 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 924 -83 23 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 966 -86 23 0 | 1452 1040 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1011 -88 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1061 -87 23 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1108 -89 23 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1153 -95 23 0 | 4280 710 0 89 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1254 -100 23 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1358 -107 23 251 | 1436 1241 251 251 +251
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1471 -111 23 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1584 -117 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1653 -178 22 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1825 -137 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1960 -168 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2096 -174 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2234 -180 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 2538 2538 2538 2376 -186 23 2 | 2538 1450 2 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2522 -192 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2670 -198 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2822 -203 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2977 -208 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3135 -213 24 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3295 -218 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3458 -222 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3623 -226 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3791 -230 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3960 -234 24 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4132 -237 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4306 -240 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4481 -243 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4658 -246 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4836 -249 25 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5016 -251 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5197 -253 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5380 -255 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5563 -258 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5748 -259 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5934 -261 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6121 -262 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6308 -264 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6497 -265 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6686 -266 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6876 -268 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7067 -268 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7258 -269 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7450 -270 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7642 -271 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7835 -272 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8029 -272 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8222 -274 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8417 -273 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8611 -275 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8806 -275 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9197 -276 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9589 -276 27 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 511 | TOTAL PUT 511 3766 +502
| MONTH PUT/CALL RATIO 1.97
| MONTH TOTAL 770 9432 +756
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 6867 +289 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6770 +289 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6674 +290 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6578 +290 23 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6482 +290 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6387 +291 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6292 +291 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6197 +291 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6102 +290 23 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6008 +290 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5915 +291 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5821 +290 23 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5728 +290 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5636 +290 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5544 +290 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5452 +289 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5361 +289 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5271 +289 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5181 +288 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5092 +288 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5003 +287 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4914 +286 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4827 +286 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4740 +285 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4653 +283 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4567 +282 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4482 +281 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4398 +280 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4314 +278 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4231 +277 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4149 +276 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4067 +274 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3986 +271 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3906 +270 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3827 +268 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3749 +266 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3671 +263 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3595 +262 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3519 +259 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3444 +257 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3369 +253 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3296 +251 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3224 +249 23 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3152 +245 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3082 +243 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3012 +239 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2943 +236 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2876 +234 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2809 +230 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2743 +227 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2678 +223 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2614 +219 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2551 +216 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2489 +212 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2428 +208 23 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2368 +205 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2309 +201 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2251 +197 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2194 +193 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2137 +189 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2082 +184 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1983 +135 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1931 +132 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1881 +133 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1832 +125 22 0 | 1972 1620 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1744 +128 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1655 +125 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1568 +119 22 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1485 +114 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1408 +111 22 0 | 1608 1052 0 2 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1330 +103 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1260 +100 22 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1191 +94 22 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1140 +102 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1072 +90 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1011 +82 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 958 +79 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 917 +85 23 183 | 0 0 183 183 +183
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 869 +82 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 824 +79 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 781 +75 23 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 739 +71 23 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 703 +70 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 666 +66 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 630 +63 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 581 +44 23 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 549 +41 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 518 +38 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 489 +35 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 520 527 517 461 +31 24 15 | 1295 447 15 35 +15
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 435 +28 24 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 411 +26 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 388 +24 24 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 366 +21 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 345 +18 24 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 326 +17 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 308 +15 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 290 +12 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 274 +11 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 259 +9 24 0 | 471 261 0 52 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 244 +7 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 231 +7 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 218 +5 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 206 +4 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 194 +2 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 184 +2 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 174 +1 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 164 0 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 155 -1 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 147 -1 25 0 | 346 237 0 45 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 139 -2 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 124 -4 25 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 114 146 113 111 -5 25 26 | 249 113 26 49 +26
TOTAL CALL 0 | TOTAL CALL 224 | TOTAL CALL 224 521 +224
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 35 +6 23 0 | 275 126 0 64 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 38 +6 23 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 42 +7 23 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 46 +7 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 50 +7 23 0 | 186 154 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 55 +8 23 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 60 +8 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 65 +8 23 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 70 +7 23 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 76 +7 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 83 +8 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 89 +7 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 96 +7 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 104 +7 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 112 +7 23 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 120 +6 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 129 +6 23 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 139 +6 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 149 +5 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 160 +5 23 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 171 +4 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 182 +3 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 195 +3 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 208 +2 23 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 221 0 23 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 235 -1 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 250 -2 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 266 -3 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 282 -5 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 299 -6 23 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 317 -7 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 335 -9 23 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 354 -12 23 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 374 -13 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 395 -15 23 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 417 -17 23 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 439 -20 23 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 463 -21 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 487 -24 23 183 | 1453 1452 183 197 +183
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 512 -26 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 537 -30 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 564 -32 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 592 -34 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 658 658 621 620 -38 23 3 | 850 509 3 14 -3
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 650 -40 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 680 -44 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 711 -47 23 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 744 -69 23 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 777 -66 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 820 -59 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 856 -60 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 891 -62 23 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 927 -65 23 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 965 -67 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1003 -70 23 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1041 -75 23 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1083 -76 23 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1124 -80 23 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1168 -82 23 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1212 -84 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1259 -86 23 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1303 -91 23 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1351 -93 23 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1400 -95 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1452 -96 23 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1552 -105 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1663 -107 23 183 | 0 0 183 183 +183
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1772 -116 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1892 -117 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2017 -118 23 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2148 -116 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2278 -139 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2381 -174 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2516 -180 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2654 -186 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2795 -192 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2939 -198 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3086 -203 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3236 -207 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3388 -213 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3542 -218 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3699 -222 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3859 -226 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4020 -231 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4184 -234 23 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4349 -239 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4517 -242 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4686 -245 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4857 -248 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5029 -252 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5203 -255 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5379 -257 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5556 -259 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5734 -262 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5913 -265 24 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6094 -266 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6276 -268 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6458 -271 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6642 -272 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6827 -274 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7012 -276 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7199 -276 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7386 -278 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7574 -279 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7762 -281 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7952 -281 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8142 -282 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8332 -283 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8523 -284 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8715 -284 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8907 -285 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9292 -287 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9679 -288 25 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 369 | TOTAL PUT 369 787 +363
| MONTH PUT/CALL RATIO 1.64
| MONTH TOTAL 593 1308 +587
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 8938 +269 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8739 +268 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8541 +268 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8344 +269 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8147 +269 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7950 +269 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7755 +270 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7560 +270 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7366 +270 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7173 +270 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6981 +269 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6790 +269 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6601 +269 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6413 +268 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6227 +268 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6043 +267 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5860 +266 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5680 +265 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5502 +264 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5326 +262 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5239 +261 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5153 +261 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5067 +259 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4982 +258 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4897 +257 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4814 +256 22 0 | 4400 4400 0 5 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4731 +255 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4648 +253 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4567 +252 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4486 +251 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4406 +249 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4326 +247 22 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4248 +246 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4170 +244 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4093 +242 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4017 +240 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3942 +239 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3867 +236 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3794 +235 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3721 +232 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3649 +230 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3578 +228 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3508 +226 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3439 +224 22 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3370 +221 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3303 +219 22 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3236 +216 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3170 +213 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3105 +210 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3042 +209 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2978 +205 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2916 +202 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2855 +200 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2795 +197 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2735 +194 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2677 +191 22 0 | 2180 2100 0 5 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2619 +188 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2563 +186 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2507 +183 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2452 +180 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2398 +177 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2345 +171 22 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2270 +146 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2223 +140 22 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2172 +127 22 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2140 +143 22 0 | 1822 822 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2042 +139 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1946 +132 22 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1857 +129 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1770 +124 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1690 +121 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1610 +116 22 0 | 990 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1535 +112 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1460 +105 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1393 +102 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1332 +103 22 0 | 1100 430 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1266 +95 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1208 +92 22 0 | 340 243 0 454 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1153 +91 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1097 +85 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1044 +79 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 995 +76 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 948 +72 23 304 | 0 0 304 304 +304
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 903 +87 23 0 | 1546 1486 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 832 +57 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 789 +53 22 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 748 +49 22 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 709 +45 22 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 672 +42 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 637 +39 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 571 +32 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 512 +26 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 458 +20 23 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 410 +16 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 367 +12 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 328 +8 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 293 +5 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 262 +2 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 234 0 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 208 -3 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 186 -4 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 166 -6 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 148 -7 23 0 | 327 108 0 2 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 132 -8 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 118 -8 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 105 -9 23 0 | 107 77 0 17 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 93 -10 23 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 83 -11 23 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 74 -11 23 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 66 -11 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 59 -11 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 53 -10 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 47 -10 23 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 42 -10 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 38 -10 24 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 33 -10 24 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 30 -9 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 27 -9 24 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 24 -9 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 21 -9 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 19 -8 24 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 304 | TOTAL CALL 304 971 +304
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 6 +2 21 0 | 380 80 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 7 +1 21 0 | 170 85 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 9 +1 21 0 | 190 90 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 12 +2 21 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 15 +2 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 18 +2 21 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 23 +3 21 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 28 +3 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 34 +3 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 41 +3 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 49 +2 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 153 153 153 58 +2 21 1 | 401 144 1 16 +1
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 69 +2 21 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 81 +1 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 95 +1 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 111 -3 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 128 -1 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 148 -2 22 0 | 227 207 0 35 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 170 -3 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 194 -5 22 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 207 -6 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 221 -6 22 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 235 -8 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 250 -9 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 265 -10 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 282 -11 22 0 | 1360 782 0 1 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 299 -12 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 316 -14 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 412 412 401 335 -15 22 3 | 412 401 3 3 +3
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 354 -16 22 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 374 -18 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 394 -20 22 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 416 -21 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 438 -23 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 461 -25 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 485 -27 22 0 | 1592 810 0 150 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 510 -28 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 535 -31 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 562 -32 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 589 -35 22 304 | 616 587 304 1052 +304
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 617 -37 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 646 -39 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 676 -41 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 707 -43 22 0 | 0 0 0 300 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 738 -46 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 771 -48 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 804 -51 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 838 -54 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 873 -57 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 910 -58 22 0 | 1269 1269 0 4 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 946 -91 22 0 | 900 900 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 984 -86 22 0 | 1357 1289 0 21 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1052 -57 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1090 -59 22 0 | 1448 1278 0 56 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1129 -61 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1169 -62 22 0 | 1570 1363 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1209 -65 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1251 -67 22 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1293 -69 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1337 -71 22 0 | 1721 1553 0 87 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1381 -74 22 0 | 1700 1692 0 6 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1427 -76 22 0 | 1787 1655 0 64 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1473 -79 22 0 | 1790 1790 0 1 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1521 -81 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1557 -95 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1620 -84 22 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1722 -89 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1829 -93 22 304 | 3403 3098 304 304 +304
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1936 -100 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2046 -108 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2162 -114 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2296 -105 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2419 -133 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2531 -153 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2660 -159 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2792 -165 22 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2927 -171 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3065 -176 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3206 -181 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3349 -186 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3495 -191 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3643 -195 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3793 -200 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3946 -205 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4100 -210 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4257 -214 22 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4416 -218 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4577 -222 22 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4740 -225 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4905 -228 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5239 -235 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5580 -241 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5926 -247 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6278 -251 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6635 -255 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6996 -259 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7361 -262 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7730 -265 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8102 -267 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8476 -270 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8854 -271 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9234 -273 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9616 -274 23 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10000 -275 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10386 -275 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10773 -276 23 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11161 -277 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11551 -278 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11942 -278 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12334 -278 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12727 -278 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13121 -277 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13515 -277 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13910 -277 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14306 -277 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14701 -277 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15098 -276 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15495 -276 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15892 -276 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16289 -276 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16687 -275 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 612 | TOTAL PUT 612 3408 +612
| MONTH PUT/CALL RATIO 2.01
| MONTH TOTAL 916 4379 +916
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 8530 +260 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8339 +260 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8148 +258 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7959 +257 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7771 +256 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7585 +256 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7399 +253 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7216 +253 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7034 +251 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6853 +249 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6675 +248 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6498 +246 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6323 +244 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6150 +242 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5979 +239 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5811 +238 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5645 +236 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5481 +233 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5319 +230 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5160 +228 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5004 +225 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4850 +222 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4698 +219 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4550 +216 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4404 +213 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4261 +210 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4121 +207 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3984 +204 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3849 +200 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3718 +197 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3589 +193 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3463 +189 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3341 +186 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3221 +183 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3104 +179 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2990 +175 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2886 +157 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2777 +153 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2672 +150 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2569 +144 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2471 +141 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2285 +134 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2110 +126 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1949 +121 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1800 +115 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1663 +110 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1536 +105 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1407 +107 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1295 +101 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1192 +95 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1096 +89 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1007 +83 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 925 +78 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 850 +73 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 780 +68 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 716 +64 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 657 +59 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 603 +56 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 553 +52 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 507 +48 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 465 +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 53 -6 22 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 62 -6 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 71 -8 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 82 -9 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 94 -10 22 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 108 -10 22 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 122 -13 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 139 -13 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 157 -15 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 176 -17 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 198 -18 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 221 -20 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 246 -22 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 273 -24 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 302 -27 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 334 -28 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 368 -30 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 404 -33 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 442 -36 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 483 -38 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 527 -41 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 573 -44 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 621 -47 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 673 -50 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 727 -53 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 784 -56 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 844 -59 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 907 -62 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 972 -66 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1041 -69 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1112 -73 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1186 -77 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1264 -80 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1344 -83 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1427 -87 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1513 -91 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1588 -89 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1680 -92 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1776 -94 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1874 -98 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1976 -102 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2188 -110 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2415 -117 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2654 -124 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2905 -130 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3167 -137 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3440 -143 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3730 -159 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4018 -165 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4315 -171 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4619 -177 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4930 -183 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5248 -188 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5573 -193 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5903 -198 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6239 -202 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6580 -207 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6926 -210 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7276 -214 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7630 -218 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7988 -221 22 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 23 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 24 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 9141 +254 27 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8959 +253 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8778 +252 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8598 +251 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8419 +250 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8241 +248 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8065 +247 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7890 +245 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7717 +245 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7544 +242 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7374 +241 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7204 +239 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7037 +238 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6871 +236 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6706 +234 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6543 +232 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6382 +231 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6222 +228 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6064 +226 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5908 +224 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5754 +222 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5601 +220 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5450 +217 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5301 +215 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5154 +212 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5009 +210 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4866 +207 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4725 +205 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4586 +202 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4449 +199 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4314 +197 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4181 +194 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4051 +192 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3922 +188 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3795 +185 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3671 +182 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3549 +179 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3429 +176 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3311 +173 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3196 +170 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3082 +166 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2971 +163 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2863 +161 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2652 +154 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2460 +147 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2277 +141 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2103 +134 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1938 +127 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1783 +121 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1636 +114 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1497 +107 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1367 +101 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1246 +96 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1132 +89 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1026 +84 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 927 +78 20 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 835 +72 20 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 751 +67 19 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 672 +61 19 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 601 +57 19 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 535 +52 19 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 474 +47 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 419 +43 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 370 +40 18 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 324 +35 18 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 284 +32 18 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 247 +28 18 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 214 +25 18 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 185 +22 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 159 +20 17 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 136 +17 17 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 116 +15 17 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 99 +14 17 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 83 +12 17 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 70 +10 17 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 58 +9 17 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 48 +7 16 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 40 +7 16 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 33 +6 16 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 27 +5 16 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 21 +3 16 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 17 +3 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 0 193 -13 27 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 211 -14 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 230 -15 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 250 -16 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 271 -17 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 293 -19 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 317 -20 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 342 -22 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 369 -22 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 396 -25 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 426 -26 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 456 -28 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 489 -29 25 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 523 -31 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 558 -33 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 595 -35 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 634 -36 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 674 -39 25 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 716 -41 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 760 -43 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 806 -45 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 853 -47 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 902 -50 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 953 -52 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1006 -55 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1061 -57 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1118 -60 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1177 -62 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1238 -65 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1301 -68 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1366 -70 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1433 -73 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1503 -75 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1574 -79 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1647 -82 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1723 -85 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1801 -88 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1881 -91 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1963 -94 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2048 -97 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2134 -101 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2223 -104 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2315 -106 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2504 -113 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2712 -120 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2929 -126 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3155 -133 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3390 -140 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3635 -146 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3888 -153 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4149 -160 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4419 -166 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4698 -171 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4984 -178 20 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5278 -183 20 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5579 -189 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5887 -195 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6203 -200 19 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6524 -206 19 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6853 -210 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7187 -215 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7526 -220 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7871 -224 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8222 -227 18 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8576 -232 18 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8936 -235 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9299 -239 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9666 -242 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10037 -245 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10411 -247 17 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10788 -250 17 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11168 -252 17 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11551 -253 17 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11935 -255 17 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12322 -257 17 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12710 -258 17 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13100 -260 16 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13492 -260 16 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13885 -261 16 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14279 -262 16 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14673 -264 16 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15069 -264 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 6143 +221 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5994 +219 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5846 +217 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5700 +214 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5556 +212 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5414 +210 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5273 +208 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5134 +205 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4997 +203 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4862 +201 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4729 +198 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4597 +195 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4467 +193 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4340 +191 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4214 +188 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4090 +185 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3968 +183 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3848 +180 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3730 +177 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3613 +174 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3499 +171 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3387 +169 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3277 +166 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3168 +162 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2958 +157 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2766 +151 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2582 +145 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2406 +139 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2238 +133 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2079 +127 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1927 +121 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1783 +115 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1646 +109 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1517 +104 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1395 +98 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1280 +92 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1172 +87 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 971 -46 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1022 -48 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1074 -50 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1128 -53 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1184 -55 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1242 -57 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1301 -59 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1362 -62 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1425 -64 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1490 -66 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1557 -69 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1625 -72 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1695 -74 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1768 -76 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1842 -79 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1918 -82 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1996 -84 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2076 -87 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2158 -90 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2241 -93 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2327 -96 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2415 -98 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2505 -101 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2596 -105 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2786 -110 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2994 -116 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3210 -122 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3434 -128 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3666 -134 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3907 -140 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4155 -146 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4411 -152 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4674 -158 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4945 -163 20 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5223 -169 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5508 -175 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5800 -180 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 9404 +249 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9232 +248 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9061 +246 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8892 +245 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8724 +244 26 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8557 +242 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8392 +241 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8228 +240 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8065 +238 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7904 +237 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7744 +235 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7585 +233 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7428 +232 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7273 +231 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7118 +228 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6966 +227 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6814 +225 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6665 +224 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6516 +221 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6370 +220 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6225 +218 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6081 +215 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5939 +213 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5799 +211 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5660 +209 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5523 +207 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5387 +204 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5254 +203 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5121 +200 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4991 +198 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4862 +196 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4735 +194 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4609 +191 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4486 +189 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4364 +186 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4243 +183 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4125 +181 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4008 +179 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3893 +176 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3780 +174 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3668 +171 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3558 +168 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3450 +165 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3240 +160 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3048 +154 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2864 +149 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2686 +143 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2517 +139 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2354 +133 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2198 +127 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2050 +122 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1908 +116 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1774 +111 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1645 +105 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1524 +101 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1408 +95 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1299 +90 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1196 +85 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1099 +80 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1008 +76 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 922 +71 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 842 +67 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 767 +62 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 0 408 -19 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 436 -20 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 465 -22 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 496 -23 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 528 -24 26 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 561 -26 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 596 -27 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 632 -28 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 669 -30 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 708 -31 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 748 -33 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 789 -35 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 832 -36 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 877 -37 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 922 -40 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 970 -41 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1018 -43 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1069 -44 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1120 -47 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1174 -48 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1229 -50 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1285 -53 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1343 -55 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1403 -57 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1464 -59 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1527 -61 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1591 -64 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1658 -65 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1725 -68 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1795 -70 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1866 -72 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1939 -74 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2013 -77 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2090 -79 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2168 -82 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2247 -85 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2329 -87 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2412 -89 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2497 -92 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2584 -94 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2672 -97 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2762 -100 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2854 -103 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3044 -108 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3252 -114 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3468 -119 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3690 -125 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3921 -129 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4158 -135 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4402 -141 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4654 -146 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4912 -152 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5178 -157 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5449 -163 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5728 -167 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6012 -173 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6303 -178 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6600 -183 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6903 -188 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7212 -192 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7526 -197 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7846 -201 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8171 -206 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 9363 +260 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9203 +260 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9043 +259 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8886 +259 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8729 +258 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8573 +256 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8419 +256 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8266 +255 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8115 +255 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7964 +253 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7815 +252 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7668 +252 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7521 +250 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7376 +249 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7232 +248 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7090 +247 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6949 +246 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6809 +245 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6671 +244 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6534 +243 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6398 +241 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6264 +240 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6131 +238 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5999 +236 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5869 +235 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5741 +234 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5613 +232 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5487 +231 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5363 +229 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5240 +228 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5118 +226 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4998 +224 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4879 +222 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4762 +221 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4646 +219 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4531 +217 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4418 +215 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4307 +213 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4197 +212 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4088 +209 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3981 +207 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3771 +203 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3567 +185 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3382 +181 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3204 +177 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3031 +172 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2865 +167 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2704 +162 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2550 +158 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2401 +152 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2259 +148 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2121 +142 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1990 +138 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1864 +133 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1744 +128 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1629 +123 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1519 +118 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1414 +113 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1315 +109 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1220 +104 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1130 +99 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 0 729 -8 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 769 -8 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 809 -9 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 852 -9 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 895 -10 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 939 -12 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 985 -12 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1032 -13 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1081 -13 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1130 -15 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1181 -16 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1234 -16 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1287 -18 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1342 -19 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1398 -20 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1456 -21 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1515 -22 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1575 -23 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1637 -24 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1700 -25 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1764 -27 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1830 -28 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1897 -30 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1965 -32 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2035 -33 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2107 -34 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2179 -36 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2253 -37 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2329 -39 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2406 -40 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2484 -42 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2564 -44 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2645 -46 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2728 -47 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2812 -49 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2897 -51 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2984 -53 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3073 -55 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3163 -56 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3254 -59 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3347 -61 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3537 -65 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3733 -83 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3948 -87 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4170 -91 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4397 -96 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4631 -101 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4870 -106 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5116 -110 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5367 -116 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5625 -120 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5887 -126 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6156 -130 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6430 -135 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6710 -140 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6995 -145 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7285 -150 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7580 -155 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7881 -159 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8186 -164 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8496 -169 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 8746 +259 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8599 +258 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8453 +257 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8309 +256 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8165 +255 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8023 +254 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7882 +253 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7742 +252 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7604 +252 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7466 +250 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7330 +249 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7195 +248 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7061 +247 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6928 +246 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6797 +245 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6667 +244 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6538 +243 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6410 +242 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6283 +240 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6158 +239 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6034 +238 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5911 +237 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5789 +235 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5668 +233 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5549 +232 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5431 +230 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5314 +229 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5199 +228 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5084 +226 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4971 +224 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4859 +222 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4749 +221 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4639 +219 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4531 +217 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4424 +215 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4215 +212 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4010 +194 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3825 +190 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3645 +185 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3471 +181 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3302 +177 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3138 +173 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2980 +169 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2827 +165 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2678 +159 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2535 +155 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2397 +151 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2264 +147 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2136 +142 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2012 +137 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1893 +132 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1779 +128 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1670 +124 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1565 +119 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1465 +115 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 1270 -10 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1323 -11 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1377 -12 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1433 -13 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1489 -14 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1547 -15 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1606 -16 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1666 -17 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1728 -17 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1790 -19 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1854 -20 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1919 -21 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1985 -22 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2052 -23 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2121 -24 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2191 -25 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2262 -26 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2334 -27 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2407 -29 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2482 -30 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2558 -31 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2635 -32 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2713 -34 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2792 -36 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2873 -37 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2955 -39 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3038 -40 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3123 -41 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3208 -43 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3295 -45 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3383 -47 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3473 -48 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3563 -50 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3655 -52 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3748 -54 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3939 -57 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4134 -75 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4349 -79 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4569 -84 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4795 -88 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5026 -92 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5262 -96 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5504 -100 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5751 -104 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6002 -110 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6259 -114 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6521 -118 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6788 -122 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7060 -127 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7336 -132 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7617 -137 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7903 -141 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8194 -145 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8489 -150 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8789 -154 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 0.67
MARKET TOTAL 13221 115608 +3340
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED