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 JAN-25 23000 848 34 29 46 37 2096 -1
C JAN-25 22200 344 63 27 75 58 528 +2
C JAN-25 21000 285 174 22 197 143 534 +11
C JAN-25 22000 210 74 26 86 68 1053 +4
C JAN-25 23200 203 29 30 41 33 1455 -2
C JAN-25 20200 181 381 19 429 306 394 +26
C JAN-25 21200 177 144 23 162 116 332 +8
C JAN-25 20600 173 256 21 286 205 455 +18
P JAN-25 19800 160 294 19 358 260 137 -23
C JAN-25 21400 146 121 24 138 101 211 +7
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 DEC 2024, MONDAY 31 DEC 2024, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 8087 +70 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7987 +70 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7887 +70 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7787 +70 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7687 +70 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7587 +70 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7487 +70 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7387 +70 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7287 +70 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7187 +70 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7087 +70 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6987 +70 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6887 +70 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6787 +70 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6687 +70 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6587 +70 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6487 +70 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6387 +70 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6287 +70 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6187 +70 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6087 +70 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5987 +70 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5887 +70 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5787 +70 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5687 +70 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5587 +70 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5487 +70 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5387 +70 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5287 +70 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5187 +70 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5087 +70 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4987 +70 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4887 +70 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4787 +70 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4687 +70 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4587 +70 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4487 +70 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4387 +70 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4287 +70 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4187 +70 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4087 +70 0 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3987 +70 0 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3887 +70 0 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3787 +70 0 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3687 +70 0 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3587 +70 0 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3487 +70 0 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3387 +70 0 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3287 +70 0 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3187 +70 0 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3087 +70 0 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2987 +70 0 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2888 +70 20 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2788 +70 20 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2688 +70 19 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2589 +70 20 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2489 +70 19 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2390 +70 19 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2292 +71 20 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2193 +70 19 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2095 +70 19 0 | 5084 5084 0 5 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 1998 +70 19 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1901 +70 19 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1805 +70 19 0 | 1319 1319 0 1 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1710 +69 19 0 | 0 0 0 5 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1616 +69 19 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1523 +68 19 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1432 +63 19 0 | 1458 1458 0 7 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1342 +66 19 0 | 1240 895 0 3 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1254 +64 19 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1169 +63 19 0 | 1637 767 0 8 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1086 +61 19 0 | 770 715 0 3 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1005 +59 19 0 | 1020 682 0 13 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 916 +46 19 0 | 0 0 0 1 0
JAN-25 19400 C 717 717 717 717 1 | 0 0 0 840 +42 19 0 | 773 685 1 5 +1
JAN-25 19500 C 0 0 0 0 0 | 0 0 0 766 +41 18 0 | 997 508 0 10 0
JAN-25 19600 C 657 657 618 618 2 | 732 732 732 700 +41 19 1 | 940 510 3 38 +1
JAN-25 19700 C 532 532 532 532 1 | 570 680 570 637 +40 19 4 | 1323 432 5 63 +1
JAN-25 19800 C 555 565 555 565 2 | 622 622 622 577 +38 19 16 | 1368 406 18 206 +11
JAN-25 19900 C 450 450 450 450 1 | 523 553 523 520 +32 19 13 | 855 406 14 319 -2
JAN-25 20000 C 436 450 390 394 14 | 410 526 410 470 +30 19 53 | 1704 330 67 323 +7
JAN-25 20200 C 369 369 306 325 31 | 338 429 338 381 +26 19 150 | 2009 305 181 394 +5
JAN-25 20400 C 290 313 248 248 24 | 274 348 274 312 +21 20 116 | 1430 245 140 524 -7
JAN-25 20600 C 250 254 205 207 37 | 223 286 223 256 +18 21 136 | 1615 205 173 455 +41
JAN-25 20800 C 195 195 173 174 56 | 196 238 196 211 +14 21 82 | 1688 173 138 548 +25
JAN-25 21000 C 162 163 143 143 22 | 152 197 152 174 +11 22 263 | 1619 143 285 534 +42
JAN-25 21200 C 135 143 119 121 15 | 116 162 116 144 +8 23 162 | 1336 116 177 332 +95
JAN-25 21400 C 120 120 101 103 11 | 109 138 109 121 +7 24 135 | 1440 101 146 211 +58
JAN-25 21600 C 102 102 85 85 4 | 92 117 92 103 +7 24 57 | 1350 85 61 284 +12
JAN-25 21800 C 80 80 78 78 3 | 89 101 85 89 +7 25 60 | 1578 73 63 301 -11
JAN-25 22000 C 71 74 70 70 6 | 68 86 68 74 +4 26 204 | 1275 61 210 1053 +128
JAN-25 22200 C 64 64 58 59 3 | 70 75 65 63 +2 27 341 | 1350 52 344 528 +209
JAN-25 22400 C 52 52 52 52 2 | 54 65 54 53 0 27 59 | 1491 44 61 285 +25
JAN-25 22600 C 47 47 47 47 8 | 47 58 47 46 0 28 37 | 1541 38 45 141 +7
JAN-25 22800 C 41 43 41 43 21 | 51 51 42 39 -1 29 62 | 1512 32 83 486 +22
JAN-25 23000 C 37 39 37 37 172 | 42 46 39 34 -1 29 676 | 1608 28 848 2096 +637
JAN-25 23200 C 35 35 33 34 31 | 33 41 33 29 -2 30 172 | 1289 25 203 1455 +110
JAN-25 23400 C 0 0 0 0 0 | 30 36 30 26 -1 31 63 | 800 22 63 205 +38
JAN-25 23600 C 28 28 28 28 1 | 31 32 28 22 -2 31 23 | 1203 19 24 107 +9
JAN-25 23800 C 24 24 24 24 1 | 26 27 25 20 -2 32 14 | 702 17 15 234 -2
JAN-25 24000 C 22 22 21 21 27 | 22 25 22 18 -1 33 54 | 1212 16 81 413 +36
JAN-25 24200 C 20 20 20 20 1 | 22 23 19 16 -2 33 67 | 1065 15 68 249 +43
JAN-25 24400 C 20 20 17 17 3 | 17 20 17 14 -2 34 53 | 1005 13 56 136 +42
JAN-25 24600 C 15 15 15 15 14 | 16 18 14 13 -2 35 66 | 380 11 80 142 +51
JAN-25 24800 C 0 0 0 0 0 | 14 16 14 12 -1 35 65 | 708 10 65 115 +42
JAN-25 25000 C 13 13 13 13 1 | 13 14 12 11 -1 36 99 | 914 10 100 172 +53
JAN-25 25200 C 13 13 10 10 8 | 11 13 11 10 -1 37 12 | 927 9 20 29 -11
JAN-25 25400 C 0 0 0 0 0 | 12 12 11 9 -1 37 30 | 871 7 30 33 -6
JAN-25 25600 C 0 0 0 0 0 | 11 11 10 8 -1 38 3 | 938 7 3 95 -1
JAN-25 25800 C 0 0 0 0 0 | 8 8 8 7 -1 38 9 | 777 8 9 35 +5
JAN-25 26000 C 0 0 0 0 0 | 8 8 7 6 -1 39 19 | 820 7 19 181 -3
JAN-25 26200 C 0 0 0 0 0 | 7 7 6 5 -1 39 25 | 694 6 25 47 -3
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 4 -1 39 0 | 676 3 0 63 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 622 7 0 38 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 163 6 0 44 0
JAN-25 27000 C 5 5 5 5 17 | 4 4 4 1 -1 36 7 | 132 4 24 135 +21
JAN-25 27200 C 0 0 0 0 0 | 4 4 4 1 0 37 12 | 252 4 12 71 0
JAN-25 27400 C 4 4 4 4 40 | 4 4 4 1 0 38 21 | 364 4 61 89 +51
JAN-25 27600 C 4 4 4 4 26 | 0 0 0 1 0 39 0 | 84 4 26 205 0
JAN-25 27800 C 0 0 0 0 0 | 3 3 3 1 0 39 15 | 168 3 15 48 +8
JAN-25 28000 C 3 3 3 3 6 | 2 3 2 1 0 40 6 | 163 2 12 64 +7
JAN-25 28400 C 3 3 3 3 1 | 0 0 0 1 0 42 0 | 422 3 1 250 +1
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 183 3 0 36 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 34 3 0 14 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 148 2 0 18 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 295 2 0 55 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 10 4 0 13 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 5 3 0 7 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 4 4 0 7 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 1 1 1 1 0 51 1 | 17 1 1 96 +1
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 6 6 0 9 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 4 1 0 7 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1 1 0 3 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1 1 0 1 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1 1 0 1 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 4 1 0 15 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1 1 0 1 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 13 13 0 3 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 4 4 0 31 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 6 6 0 1 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 10 10 0 1 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 7 7 0 1 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 4 4 0 44 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 86 10 0 280 0
TOTAL CALL 613 | TOTAL CALL 3463 | TOTAL CALL 4076 14578 +1799
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 63 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 1 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 10 10 0 1 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 13 3 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 13 1 0 2 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 14 3 0 9 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 3 3 0 2 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 23 1 0 31 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 23 2 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 3 3 0 1 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 4 0 6 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 31 4 0 36 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 17 1 0 31 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 30 10 0 7 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 12 12 0 1 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 44 4 0 4 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 45 3 0 16 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 38 3 0 13 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 48 3 0 26 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 54 3 0 8 0
JAN-25 16000 P 0 0 0 0 0 | 3 3 3 1 0 29 6 | 65 3 6 53 +4
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 82 8 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 60 4 0 21 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 31 12 0 4 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 94 5 0 38 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 94 4 0 50 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 84 8 0 12 0
JAN-25 16700 P 0 0 0 0 0 | 4 4 4 1 0 24 8 | 88 4 8 37 +8
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 158 6 0 204 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 120 6 0 6 0
JAN-25 17000 P 0 0 0 0 0 | 6 6 6 1 0 22 7 | 190 5 7 105 +1
JAN-25 17100 P 0 0 0 0 0 | 6 6 6 1 0 21 1 | 125 6 1 52 +1
JAN-25 17200 P 7 7 7 7 1 | 0 0 0 1 0 20 0 | 138 7 1 24 +1
JAN-25 17300 P 0 0 0 0 0 | 7 7 7 1 0 20 1 | 114 7 1 36 -1
JAN-25 17400 P 9 9 9 9 2 | 0 0 0 1 0 19 0 | 141 9 2 43 +2
JAN-25 17500 P 0 0 0 0 0 | 10 10 9 2 0 20 7 | 179 9 7 69 +5
JAN-25 17600 P 12 12 10 10 19 | 10 10 10 3 0 20 6 | 237 10 25 407 +1
JAN-25 17700 P 0 0 0 0 0 | 10 11 10 4 0 20 3 | 190 10 3 103 -2
JAN-25 17800 P 16 16 16 16 1 | 0 0 0 5 0 20 0 | 208 13 1 68 0
JAN-25 17900 P 16 17 13 13 7 | 13 14 13 7 +1 20 4 | 199 13 11 177 +1
JAN-25 18000 P 18 18 18 18 1 | 15 17 15 9 +1 20 39 | 263 14 40 753 +3
JAN-25 18100 P 20 23 20 23 5 | 18 18 17 11 0 19 8 | 293 17 13 136 -5
JAN-25 18200 P 22 26 22 26 5 | 22 22 20 14 -1 19 33 | 321 19 38 297 +2
JAN-25 18300 P 0 0 0 0 0 | 23 25 22 18 -1 19 25 | 324 22 25 289 +6
JAN-25 18400 P 29 36 29 36 9 | 26 29 26 23 -1 19 33 | 347 24 42 531 +6
JAN-25 18500 P 40 40 40 40 2 | 36 37 30 29 -2 19 36 | 361 30 38 160 +11
JAN-25 18600 P 41 47 39 47 7 | 42 42 36 37 -2 19 15 | 418 33 22 236 +3
JAN-25 18700 P 47 57 47 57 53 | 50 50 42 45 -4 19 71 | 395 41 124 129 -2
JAN-25 18800 P 65 65 65 65 3 | 62 62 49 54 -5 19 63 | 505 49 66 292 +23
JAN-25 18900 P 64 64 64 64 1 | 61 65 58 65 -6 19 123 | 530 54 124 110 -46
JAN-25 19000 P 82 100 78 97 36 | 90 90 68 79 -7 19 102 | 614 68 138 540 +30
JAN-25 19100 P 100 119 97 119 12 | 104 104 82 96 -8 19 73 | 621 81 85 252 -8
JAN-25 19200 P 110 137 110 137 11 | 107 113 99 114 -11 19 71 | 640 96 82 369 +1
JAN-25 19300 P 132 162 132 162 5 | 152 152 116 136 -13 19 102 | 687 116 107 239 +21
JAN-25 19400 P 158 204 158 201 10 | 152 154 139 160 -15 19 47 | 699 139 57 239 +17
JAN-25 19500 P 188 232 186 232 18 | 179 193 164 187 -18 19 63 | 699 162 81 453 -9
JAN-25 19600 P 220 264 220 264 4 | 212 228 190 218 -20 19 84 | 836 190 88 381 -5
JAN-25 19700 P 309 325 293 293 10 | 245 255 222 254 -21 19 102 | 833 222 112 294 +28
JAN-25 19800 P 306 358 304 354 27 | 330 334 260 294 -23 19 133 | 947 260 160 137 +14
JAN-25 19900 P 346 410 346 410 2 | 332 354 301 335 -30 19 60 | 905 301 62 164 +1
JAN-25 20000 P 418 486 390 471 9 | 441 441 345 388 -28 19 89 | 795 340 98 381 +13
JAN-25 20200 P 615 615 615 615 1 | 510 515 463 495 -36 19 45 | 967 391 46 272 +41
JAN-25 20400 P 736 736 736 736 1 | 606 645 580 624 -45 20 25 | 1169 439 26 94 +20
JAN-25 20600 P 896 896 896 896 1 | 762 772 732 768 -47 21 4 | 1303 510 5 81 +2
JAN-25 20800 P 962 1020 962 1020 2 | 883 902 870 924 -49 21 5 | 1580 520 7 96 +1
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1085 -52 22 0 | 1385 585 0 30 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1279 -44 24 0 | 1350 687 0 34 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1436 -64 24 0 | 1381 728 0 26 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1616 -65 24 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1799 -67 25 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1985 -69 26 0 | 2720 1228 0 4 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2174 -69 26 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2365 -70 27 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2557 -71 28 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2751 -71 28 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2946 -71 29 0 | 3275 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3141 -72 30 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3338 -71 30 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3535 -72 31 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3732 -72 32 0 | 0 0 0 1 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3930 -72 32 0 | 3661 3661 0 1 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4128 -72 33 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4327 -71 34 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4525 -72 34 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4724 -72 35 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4923 -72 36 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5122 -72 36 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5321 -72 37 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5521 -71 38 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5720 -72 38 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5920 -71 39 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6119 -72 40 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6319 -71 41 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6518 -72 41 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6718 -72 42 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6918 -71 43 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7117 -72 42 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7317 -72 43 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7517 -72 44 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7717 -71 45 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7917 -71 46 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8316 -72 46 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8716 -72 48 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9116 -71 50 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9516 -71 51 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9916 -71 53 0 | 9510 9500 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10116 -71 54 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10316 -71 54 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10516 -71 55 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10715 -72 54 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10915 -72 54 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11115 -72 55 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11315 -72 56 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11515 -72 57 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11715 -72 57 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11915 -72 58 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12115 -72 59 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12315 -72 59 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12515 -72 60 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12715 -72 61 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12915 -72 61 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13115 -72 62 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13315 -72 63 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13515 -72 63 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13715 -72 64 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13915 -72 65 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14115 -72 65 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14315 -72 66 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14515 -72 67 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14715 -72 67 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14915 -72 68 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15115 -72 69 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15315 -72 69 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15515 -72 70 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15715 -72 70 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15915 -72 71 0 | 0 0 0 0 0
TOTAL PUT 265 | TOTAL PUT 1494 | TOTAL PUT 1759 9286 +189
| MONTH PUT/CALL RATIO 0.43
| MONTH TOTAL 5835 23864 +1988
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 4949 +63 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4849 +63 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4749 +63 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4649 +63 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4549 +63 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4449 +63 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4350 +63 21 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4250 +63 20 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4150 +63 20 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4050 +63 19 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3951 +63 20 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3851 +63 20 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3752 +63 20 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3652 +62 20 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3553 +62 20 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3454 +62 20 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3356 +63 20 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3257 +62 20 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3159 +62 20 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3061 +62 20 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2964 +62 20 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2867 +62 20 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2771 +62 20 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2675 +61 20 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2580 +61 20 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2486 +60 20 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2392 +59 20 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2300 +59 20 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2209 +59 20 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2118 +58 20 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2029 +57 20 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1942 +57 20 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1855 +56 20 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1770 +55 20 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1687 +54 20 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1606 +54 20 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1526 +52 20 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1449 +52 20 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1373 +51 20 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1299 +49 20 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1227 +47 20 0 | 1150 865 0 8 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1158 +47 20 0 | 1062 1062 0 7 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1091 +45 20 0 | 1258 886 0 4 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1000 +23 19 0 | 1480 818 0 26 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 938 +22 19 0 | 872 754 0 19 0
FEB-25 19700 C 0 0 0 0 0 | 864 864 864 879 +20 19 2 | 1045 767 2 9 +2
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 824 +19 19 0 | 730 666 0 7 0
FEB-25 19900 C 0 0 0 0 0 | 801 801 801 782 +33 20 2 | 1500 675 2 70 +2
FEB-25 20000 C 0 0 0 0 0 | 755 762 707 733 +33 20 9 | 1250 520 9 132 +9
FEB-25 20200 C 635 635 635 635 1 | 650 650 650 638 +26 20 1 | 1125 461 2 45 +2
FEB-25 20400 C 0 0 0 0 0 | 580 600 580 560 +26 21 7 | 1111 415 7 56 +7
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 488 +21 21 0 | 590 402 0 106 0
FEB-25 20800 C 0 0 0 0 0 | 415 415 415 428 +19 21 5 | 902 345 5 66 +5
FEB-25 21000 C 0 0 0 0 0 | 365 400 365 375 +16 22 8 | 1291 297 8 776 0
FEB-25 21200 C 294 294 294 294 1 | 328 345 328 329 +13 22 12 | 1075 265 13 56 0
FEB-25 21400 C 289 289 289 289 1 | 251 304 251 290 +11 22 7 | 1020 233 8 26 +5
FEB-25 21600 C 249 249 249 249 2 | 0 0 0 256 +10 23 0 | 685 207 2 28 -2
FEB-25 21800 C 201 201 201 201 2 | 0 0 0 226 +9 23 0 | 658 198 2 93 +2
FEB-25 22000 C 192 192 177 177 8 | 209 209 206 201 +8 24 9 | 524 161 17 152 +13
FEB-25 22200 C 0 0 0 0 0 | 0 0 0 180 +8 24 0 | 500 161 0 179 0
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 161 +7 25 0 | 618 144 0 16 0
FEB-25 22600 C 140 140 140 140 1 | 0 0 0 144 +6 25 0 | 643 111 1 40 -1
FEB-25 22800 C 0 0 0 0 0 | 130 135 130 130 +7 26 3 | 373 103 3 23 +1
FEB-25 23000 C 110 110 110 110 1 | 120 120 120 117 +8 26 1 | 493 94 2 77 0
FEB-25 23200 C 0 0 0 0 0 | 0 0 0 106 +6 27 0 | 446 83 0 65 0
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 96 +6 27 0 | 456 72 0 215 0
FEB-25 23600 C 0 0 0 0 0 | 0 0 0 87 +6 28 0 | 448 67 0 22 0
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 78 +4 28 0 | 295 60 0 22 0
FEB-25 24000 C 65 66 63 63 12 | 71 74 70 71 +5 28 18 | 350 53 30 43 +19
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 64 +4 29 0 | 303 51 0 11 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 59 +4 29 0 | 320 45 0 37 0
FEB-25 24600 C 0 0 0 0 0 | 53 54 53 53 +3 30 3 | 287 40 3 24 +3
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 48 +3 30 0 | 317 47 0 75 0
FEB-25 25000 C 0 0 0 0 0 | 39 44 39 44 +2 30 7 | 260 35 7 42 +3
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 40 +3 31 0 | 236 32 0 20 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 37 +3 31 0 | 218 31 0 78 0
TOTAL CALL 29 | TOTAL CALL 94 | TOTAL CALL 123 2675 +70
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15200 P 0 0 0 0 0 | 9 9 9 1 0 24 1 | 48 9 1 25 +1
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 34 15 0 2 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 40 11 0 6 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 67 17 0 7 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 69 69 0 1 0
FEB-25 16000 P 0 0 0 0 0 | 14 14 14 1 0 20 1 | 85 14 1 21 +1
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 59 15 0 20 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 49 23 0 2 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 118 46 0 4 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 2 -1 19 0 | 90 21 0 36 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 3 -1 20 0 | 100 20 0 8 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 90 44 0 16 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 5 -1 20 0 | 103 23 0 33 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 7 0 20 0 | 99 42 0 10 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 8 -1 20 0 | 144 28 0 34 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 11 0 20 0 | 162 28 0 200 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 12 -1 20 0 | 127 31 0 3 0
FEB-25 17200 P 0 0 0 0 0 | 32 32 32 15 -1 20 5 | 146 32 5 14 +5
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 18 -1 20 0 | 193 37 0 25 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 22 -1 20 0 | 203 40 0 17 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 26 -2 20 0 | 232 46 0 378 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 32 -2 20 0 | 235 48 0 49 0
FEB-25 17700 P 0 0 0 0 0 | 52 52 52 38 -3 20 4 | 166 52 4 230 -4
FEB-25 17800 P 0 0 0 0 0 | 57 57 57 45 -3 20 1 | 208 56 1 28 0
FEB-25 17900 P 0 0 0 0 0 | 59 60 59 53 -3 20 3 | 280 59 3 20 +2
FEB-25 18000 P 72 78 70 78 13 | 67 67 65 61 -5 20 47 | 270 65 60 205 +53
FEB-25 18100 P 0 0 0 0 0 | 78 78 78 71 -5 20 4 | 218 78 4 17 +4
FEB-25 18200 P 85 100 85 100 3 | 0 0 0 83 -5 20 0 | 278 84 3 37 +1
FEB-25 18300 P 0 0 0 0 0 | 96 96 96 95 -7 20 2 | 253 96 2 34 0
FEB-25 18400 P 0 0 0 0 0 | 105 105 102 108 -6 20 3 | 345 102 3 29 0
FEB-25 18500 P 140 140 140 140 3 | 114 114 114 121 -6 20 5 | 365 114 8 24 -8
FEB-25 18600 P 0 0 0 0 0 | 127 128 127 136 -7 20 7 | 321 127 7 25 -4
FEB-25 18700 P 0 0 0 0 0 | 147 150 143 152 -9 20 7 | 333 143 7 18 -1
FEB-25 18800 P 197 197 197 197 1 | 159 174 159 174 -8 20 6 | 473 159 7 20 +3
FEB-25 18900 P 0 0 0 0 0 | 196 196 196 194 -11 20 5 | 325 185 5 69 0
FEB-25 19000 P 216 246 216 246 2 | 210 216 200 217 -12 20 16 | 514 200 18 181 -3
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 243 -13 20 0 | 628 276 0 6 0
FEB-25 19200 P 0 0 0 0 0 | 258 262 258 270 -15 20 3 | 646 258 3 82 +3
FEB-25 19300 P 0 0 0 0 0 | 293 293 293 300 -16 20 1 | 712 287 1 78 +1
FEB-25 19400 P 347 347 347 347 2 | 0 0 0 332 -17 20 0 | 622 347 2 20 +2
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 366 -21 20 0 | 755 390 0 24 0
FEB-25 19600 P 420 420 420 420 3 | 399 399 396 404 -23 20 2 | 757 396 5 41 +3
FEB-25 19700 P 0 0 0 0 0 | 441 441 425 444 -26 20 6 | 789 347 6 53 +5
FEB-25 19800 P 0 0 0 0 0 | 485 485 472 487 -28 20 3 | 1040 472 3 71 +3
FEB-25 19900 P 0 0 0 0 0 | 532 532 504 534 -29 20 8 | 760 504 8 80 +8
FEB-25 20000 P 615 615 615 615 2 | 584 584 552 584 -31 20 11 | 842 434 13 222 +11
FEB-25 20200 P 0 0 0 0 0 | 685 700 655 692 -34 20 7 | 939 510 7 43 +7
FEB-25 20400 P 0 0 0 0 0 | 810 817 800 811 -38 21 5 | 1035 745 5 45 +5
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 938 -40 21 0 | 837 657 0 7 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1093 -27 22 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1240 -30 22 0 | 1161 857 0 26 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1390 -50 22 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1550 -51 23 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1715 -52 23 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1884 -54 24 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2057 -55 24 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2234 -55 24 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2414 -55 25 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2596 -56 25 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2780 -57 26 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2967 -57 26 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3155 -57 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3344 -58 27 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3535 -58 27 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3727 -58 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3920 -59 28 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4114 -58 29 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4308 -59 29 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4503 -59 29 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4699 -59 30 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4895 -59 30 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5091 -60 31 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5288 -60 31 0 | 0 0 0 0 0
TOTAL PUT 29 | TOTAL PUT 163 | TOTAL PUT 192 2649 +98
| MONTH PUT/CALL RATIO 1.56
| MONTH TOTAL 315 5324 +168
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 10141 +63 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10041 +63 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9941 +63 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9841 +63 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9741 +63 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9641 +63 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9541 +63 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9441 +63 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9341 +63 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9241 +63 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9141 +63 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9041 +63 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8941 +63 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8841 +63 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8741 +63 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8641 +63 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8541 +63 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8441 +63 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8341 +63 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8241 +63 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8141 +63 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8041 +63 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7941 +63 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7841 +63 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7741 +63 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7641 +63 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7541 +63 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7441 +63 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7341 +63 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7241 +63 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7141 +63 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7041 +63 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6941 +63 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6841 +63 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6741 +63 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6641 +63 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6541 +63 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6441 +63 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6341 +63 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6241 +63 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6141 +63 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6041 +63 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5941 +63 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5841 +63 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5742 +64 23 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5642 +64 23 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5542 +63 22 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5442 +63 22 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5342 +63 21 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5243 +64 22 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5143 +64 22 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5043 +63 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4944 +64 22 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4845 +64 22 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4745 +64 22 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4646 +64 22 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4547 +64 22 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4448 +64 22 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4350 +65 22 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4251 +65 22 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4153 +65 22 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4055 +65 22 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3957 +65 22 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3860 +66 22 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3763 +66 22 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3666 +66 22 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3570 +66 22 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3474 +66 22 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3379 +66 22 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3285 +67 22 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3191 +67 22 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3097 +66 22 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3005 +67 22 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2913 +67 22 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2822 +66 22 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2732 +66 22 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2643 +66 22 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2555 +66 22 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2468 +66 22 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2382 +65 22 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2297 +64 22 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2213 +63 21 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2131 +63 21 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2050 +62 21 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1971 +62 21 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1893 +61 21 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1816 +59 21 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1741 +58 21 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1668 +57 21 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1596 +55 21 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1526 +54 21 0 | 4037 330 0 285 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1458 +53 21 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1391 +51 21 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1327 +50 21 0 | 1034 307 0 66 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1264 +48 21 0 | 1298 308 0 7 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1177 +23 21 0 | 3480 314 0 150 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1116 +20 21 0 | 1828 253 0 51 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1062 +19 21 0 | 987 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1007 +17 21 0 | 1108 278 0 15 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 972 +38 21 0 | 1208 805 0 18 -2
MAR-25 20000 C 895 906 895 906 15 | 979 979 970 919 +31 21 12 | 3980 206 27 1624 +10
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 827 +28 21 0 | 2382 220 0 65 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 743 +23 21 0 | 1640 223 0 50 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 670 +21 22 0 | 1920 174 0 149 0
MAR-25 20800 C 545 545 545 545 1 | 601 642 588 603 +19 22 91 | 2000 121 92 371 -71
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 544 +17 22 0 | 2814 129 0 356 0
MAR-25 21200 C 0 0 0 0 0 | 493 493 493 490 +14 22 1 | 1695 100 1 53 +1
MAR-25 21400 C 0 0 0 0 0 | 445 445 445 443 +13 23 1 | 2552 80 1 53 0
MAR-25 21600 C 0 0 0 0 0 | 404 404 403 401 +11 23 7 | 1398 109 7 43 0
MAR-25 21800 C 0 0 0 0 0 | 368 368 364 364 +11 23 6 | 1900 96 6 89 +5
MAR-25 22000 C 0 0 0 0 0 | 348 348 348 331 +10 24 1 | 2509 69 1 421 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 300 +8 24 0 | 1423 79 0 194 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 274 +8 24 0 | 1780 77 0 271 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 250 +9 25 0 | 1443 82 0 82 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 228 +6 25 0 | 1494 161 0 106 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 210 +7 26 0 | 1995 71 0 747 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 191 +5 26 0 | 1545 30 0 135 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 176 +5 26 0 | 1485 61 0 570 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 161 +5 27 0 | 1712 34 0 638 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 148 +5 27 0 | 1125 102 0 147 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 136 +4 27 0 | 1077 92 0 884 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 125 +5 27 0 | 1196 85 0 356 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 115 +4 28 0 | 1153 75 0 601 0
MAR-25 24600 C 113 113 113 113 5 | 99 103 98 106 +4 28 11 | 569 72 16 403 0
MAR-25 24800 C 0 0 0 0 0 | 99 99 99 97 +3 28 1 | 1106 82 1 79 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 90 +3 29 0 | 1264 60 0 404 0
MAR-25 25200 C 0 0 0 0 0 | 88 88 88 81 +1 29 3 | 718 53 3 52 +3
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 75 +1 29 0 | 681 66 0 16 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 69 0 29 0 | 647 40 0 456 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 64 0 30 0 | 239 51 0 51 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 60 -1 30 0 | 980 49 0 714 0
MAR-25 26200 C 0 0 0 0 0 | 61 61 61 56 0 30 1 | 990 61 1 6 +1
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 52 0 31 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 49 0 31 0 | 903 50 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 46 0 31 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 46 46 46 43 0 32 1 | 70 46 1 2 +1
MAR-25 27200 C 0 0 0 0 0 | 40 41 40 40 0 32 2 | 99 40 2 203 +2
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 38 0 32 0 | 147 28 0 8 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 35 -1 32 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 33 -1 33 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 32 0 33 0 | 160 30 0 29 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 30 0 33 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 28 -1 34 0 | 115 16 0 214 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 27 0 34 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 25 -1 34 0 | 42 40 0 5 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 24 -1 34 0 | 347 43 0 22 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 23 0 35 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 21 0 35 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 11 16 11 19 -1 36 6 | 348 11 6 62 +3
TOTAL CALL 21 | TOTAL CALL 144 | TOTAL CALL 165 13176 -47
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 25 4 0 22 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 20 0 3 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 9 9 9 1 0 30 6 | 143 9 6 25 +6
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 585 26 0 319 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 349 30 0 297 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 286 24 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 23 23 23 2 +1 21 1 | 514 23 1 241 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 542 35 0 7 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 900 35 0 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 602 99 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 6 +1 22 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 9 +2 22 0 | 437 77 0 25 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 10 +2 22 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 34 34 34 12 +2 22 6 | 627 34 6 792 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 14 +2 22 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 16 +2 22 0 | 316 43 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 44 44 44 19 +3 22 1 | 598 44 1 18 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 22 +3 22 0 | 1360 46 0 20 0
MAR-25 16500 P 0 0 0 0 0 | 47 47 47 25 +3 22 10 | 606 47 10 755 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 29 +3 22 0 | 650 52 0 9 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 33 +3 22 0 | 306 57 0 10 0
MAR-25 16800 P 0 0 0 0 0 | 57 57 57 38 +3 22 1 | 586 57 1 162 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 44 +4 22 0 | 942 66 0 9 0
MAR-25 17000 P 64 64 64 64 5 | 66 66 66 50 +4 22 15 | 1343 64 20 309 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 56 +3 22 0 | 772 76 0 32 0
MAR-25 17200 P 0 0 0 0 0 | 77 77 75 64 +4 22 2 | 1588 75 2 278 +1
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 72 +4 22 0 | 719 114 0 9 0
MAR-25 17400 P 106 113 106 113 5 | 0 0 0 81 +3 22 0 | 692 96 5 14 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 91 +3 22 0 | 1550 109 0 262 0
MAR-25 17600 P 0 0 0 0 0 | 106 109 105 105 +6 22 103 | 347 105 103 333 +100
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 117 +6 22 0 | 494 292 0 8 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 130 +6 22 0 | 1010 132 0 22 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 141 +2 22 0 | 1021 152 0 199 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 154 -1 21 0 | 1278 156 0 358 0
MAR-25 18100 P 0 0 0 0 0 | 163 163 160 169 -5 21 70 | 361 160 70 135 +70
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 184 -6 21 0 | 402 198 0 76 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 203 -4 21 0 | 446 207 0 7 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 223 -5 21 0 | 628 205 0 87 0
MAR-25 18500 P 0 0 0 0 0 | 237 245 237 244 -5 21 9 | 774 237 9 125 0
MAR-25 18600 P 0 0 0 0 0 | 249 259 249 267 -5 21 25 | 1388 249 25 32 -12
MAR-25 18700 P 0 0 0 0 0 | 272 274 272 291 -7 21 15 | 1635 254 15 11 -11
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 317 -8 21 0 | 2450 305 0 25 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 345 -10 21 0 | 755 306 0 50 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 374 -11 21 0 | 2480 330 0 450 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 404 -14 21 0 | 849 379 0 37 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 437 -15 21 0 | 1109 397 0 50 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 471 -19 21 0 | 968 415 0 35 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 507 -21 21 0 | 1495 433 0 64 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 547 -25 21 0 | 976 420 0 240 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 588 -26 21 0 | 1025 506 0 177 0
MAR-25 19700 P 0 0 0 0 0 | 625 627 621 632 -28 21 6 | 1084 557 6 46 +6
MAR-25 19800 P 0 0 0 0 0 | 662 663 650 679 -29 21 6 | 985 565 6 27 +4
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 728 -29 21 0 | 1310 605 0 19 0
MAR-25 20000 P 822 822 800 800 12 | 810 810 744 778 -32 21 15 | 1252 610 27 1956 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 885 -38 21 0 | 1187 821 0 57 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1002 -40 21 0 | 1273 1000 0 39 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1134 -39 22 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1275 -31 22 0 | 1493 1087 0 42 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1416 -33 23 0 | 2988 798 0 282 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1560 -51 23 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1712 -53 23 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1869 -54 23 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2030 -55 24 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2195 -56 24 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2364 -57 24 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2536 -58 25 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2710 -59 25 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2888 -59 25 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3067 -60 25 0 | 3730 1700 0 3 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3249 -60 26 0 | 3220 3220 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3432 -60 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3617 -61 26 0 | 5550 5550 0 137 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3804 -61 27 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3991 -62 27 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4180 -62 27 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4371 -62 28 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4562 -62 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4754 -62 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4946 -63 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5140 -62 29 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5334 -62 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5528 -63 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5723 -63 30 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5919 -63 30 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6115 -63 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6311 -63 31 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6508 -63 31 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6705 -63 31 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6902 -63 32 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7099 -63 32 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7297 -63 32 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7494 -64 32 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7692 -64 33 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7891 -63 33 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8089 -63 33 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8287 -64 34 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8486 -63 34 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8684 -64 34 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8883 -64 34 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9082 -63 35 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9480 -63 35 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9878 -64 36 0 | 10135 10135 0 1 0
TOTAL PUT 22 | TOTAL PUT 291 | TOTAL PUT 313 9660 +164
| MONTH PUT/CALL RATIO 1.89
| MONTH TOTAL 478 22836 +117
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15900 C - - - - - | 0 0 0 4353 - 22 0 | 0 0 0 0 -
APR-25 16000 C - - - - - | 0 0 0 4256 - 21 0 | 0 0 0 0 -
APR-25 16100 C - - - - - | 0 0 0 4160 - 22 0 | 0 0 0 0 -
APR-25 16200 C - - - - - | 0 0 0 4064 - 21 0 | 0 0 0 0 -
APR-25 16300 C - - - - - | 0 0 0 3968 - 21 0 | 0 0 0 0 -
APR-25 16400 C - - - - - | 0 0 0 3873 - 21 0 | 0 0 0 0 -
APR-25 16500 C - - - - - | 0 0 0 3779 - 21 0 | 0 0 0 0 -
APR-25 16600 C - - - - - | 0 0 0 3685 - 21 0 | 0 0 0 0 -
APR-25 16700 C - - - - - | 0 0 0 3591 - 21 0 | 0 0 0 0 -
APR-25 16800 C - - - - - | 0 0 0 3499 - 21 0 | 0 0 0 0 -
APR-25 16900 C - - - - - | 0 0 0 3406 - 21 0 | 0 0 0 0 -
APR-25 17000 C - - - - - | 0 0 0 3315 - 21 0 | 0 0 0 0 -
APR-25 17100 C - - - - - | 0 0 0 3224 - 21 0 | 0 0 0 0 -
APR-25 17200 C - - - - - | 0 0 0 3135 - 21 0 | 0 0 0 0 -
APR-25 17300 C - - - - - | 0 0 0 3046 - 21 0 | 0 0 0 0 -
APR-25 17400 C - - - - - | 0 0 0 2958 - 21 0 | 0 0 0 0 -
APR-25 17500 C - - - - - | 0 0 0 2870 - 21 0 | 0 0 0 0 -
APR-25 17600 C - - - - - | 0 0 0 2784 - 21 0 | 0 0 0 0 -
APR-25 17700 C - - - - - | 0 0 0 2699 - 21 0 | 0 0 0 0 -
APR-25 17800 C - - - - - | 0 0 0 2615 - 21 0 | 0 0 0 0 -
APR-25 17900 C - - - - - | 0 0 0 2532 - 21 0 | 0 0 0 0 -
APR-25 18000 C - - - - - | 0 0 0 2450 - 21 0 | 0 0 0 0 -
APR-25 18100 C - - - - - | 0 0 0 2370 - 21 0 | 0 0 0 0 -
APR-25 18200 C - - - - - | 0 0 0 2290 - 21 0 | 0 0 0 0 -
APR-25 18300 C - - - - - | 0 0 0 2212 - 21 0 | 0 0 0 0 -
APR-25 18400 C - - - - - | 0 0 0 2135 - 21 0 | 0 0 0 0 -
APR-25 18500 C - - - - - | 0 0 0 2060 - 21 0 | 0 0 0 0 -
APR-25 18600 C - - - - - | 0 0 0 1985 - 21 0 | 0 0 0 0 -
APR-25 18700 C - - - - - | 0 0 0 1913 - 21 0 | 0 0 0 0 -
APR-25 18800 C - - - - - | 0 0 0 1841 - 21 0 | 0 0 0 0 -
APR-25 18900 C - - - - - | 0 0 0 1772 - 21 0 | 0 0 0 0 -
APR-25 19000 C - - - - - | 0 0 0 1703 - 21 0 | 0 0 0 0 -
APR-25 19100 C - - - - - | 0 0 0 1636 - 21 0 | 0 0 0 0 -
APR-25 19200 C - - - - - | 0 0 0 1571 - 21 0 | 0 0 0 0 -
APR-25 19300 C - - - - - | 0 0 0 1507 - 21 0 | 0 0 0 0 -
APR-25 19400 C - - - - - | 0 0 0 1445 - 21 0 | 0 0 0 0 -
APR-25 19500 C - - - - - | 0 0 0 1345 - 20 0 | 0 0 0 0 -
APR-25 19600 C - - - - - | 0 0 0 1288 - 20 0 | 0 0 0 0 -
APR-25 19700 C - - - - - | 0 0 0 1233 - 20 0 | 0 0 0 0 -
APR-25 19800 C - - - - - | 0 0 0 1180 - 20 0 | 0 0 0 0 -
APR-25 19900 C - - - - - | 0 0 0 1139 - 21 0 | 0 0 0 0 -
APR-25 20000 C - - - - - | 0 0 0 1089 - 21 0 | 0 0 0 0 -
APR-25 20200 C - - - - - | 0 0 0 991 - 21 0 | 0 0 0 0 -
APR-25 20400 C - - - - - | 0 0 0 908 - 21 0 | 0 0 0 0 -
APR-25 20600 C - - - - - | 0 0 0 829 - 21 0 | 0 0 0 0 -
APR-25 20800 C - - - - - | 0 0 0 757 - 21 0 | 0 0 0 0 -
APR-25 21000 C - - - - - | 0 0 0 692 - 21 0 | 0 0 0 0 -
APR-25 21200 C - - - - - | 0 0 0 633 - 22 0 | 0 0 0 0 -
APR-25 21400 C - - - - - | 0 0 0 578 - 22 0 | 0 0 0 0 -
APR-25 21600 C - - - - - | 0 0 0 528 - 22 0 | 0 0 0 0 -
APR-25 21800 C - - - - - | 0 0 0 482 - 22 0 | 0 0 0 0 -
APR-25 22000 C - - - - - | 0 0 0 443 - 23 0 | 0 0 0 0 -
APR-25 22200 C - - - - - | 0 0 0 407 - 23 0 | 0 0 0 0 -
APR-25 22400 C - - - - - | 0 0 0 374 - 23 0 | 0 0 0 0 -
APR-25 22600 C - - - - - | 0 0 0 345 - 23 0 | 0 0 0 0 -
APR-25 22800 C - - - - - | 0 0 0 317 - 24 0 | 0 0 0 0 -
APR-25 23000 C - - - - - | 311 314 311 293 - 24 35 | 314 311 35 35 -
APR-25 23200 C - - - - - | 0 0 0 271 - 24 0 | 0 0 0 0 -
APR-25 23400 C - - - - - | 0 0 0 248 - 24 0 | 0 0 0 0 -
APR-25 23600 C - - - - - | 0 0 0 227 - 25 0 | 0 0 0 0 -
APR-25 23800 C - - - - - | 0 0 0 208 - 25 0 | 0 0 0 0 -
APR-25 24000 C - - - - - | 200 200 200 191 - 25 1 | 200 200 1 1 -
APR-25 24200 C - - - - - | 0 0 0 170 - 25 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 36 | TOTAL CALL 36 36 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15900 P - - - - - | 0 0 0 24 - 22 0 | 0 0 0 0 -
APR-25 16000 P - - - - - | 0 0 0 27 - 21 0 | 0 0 0 0 -
APR-25 16100 P - - - - - | 0 0 0 31 - 22 0 | 0 0 0 0 -
APR-25 16200 P - - - - - | 0 0 0 35 - 21 0 | 0 0 0 0 -
APR-25 16300 P - - - - - | 0 0 0 39 - 21 0 | 0 0 0 0 -
APR-25 16400 P - - - - - | 0 0 0 44 - 21 0 | 0 0 0 0 -
APR-25 16500 P - - - - - | 0 0 0 50 - 21 0 | 0 0 0 0 -
APR-25 16600 P - - - - - | 0 0 0 56 - 21 0 | 0 0 0 0 -
APR-25 16700 P - - - - - | 0 0 0 62 - 21 0 | 0 0 0 0 -
APR-25 16800 P - - - - - | 0 0 0 70 - 21 0 | 0 0 0 0 -
APR-25 16900 P - - - - - | 0 0 0 77 - 21 0 | 0 0 0 0 -
APR-25 17000 P - - - - - | 0 0 0 86 - 21 0 | 0 0 0 0 -
APR-25 17100 P - - - - - | 0 0 0 95 - 21 0 | 0 0 0 0 -
APR-25 17200 P - - - - - | 0 0 0 106 - 21 0 | 0 0 0 0 -
APR-25 17300 P - - - - - | 0 0 0 117 - 21 0 | 0 0 0 0 -
APR-25 17400 P - - - - - | 0 0 0 129 - 21 0 | 0 0 0 0 -
APR-25 17500 P - - - - - | 0 0 0 141 - 21 0 | 0 0 0 0 -
APR-25 17600 P - - - - - | 0 0 0 155 - 21 0 | 0 0 0 0 -
APR-25 17700 P - - - - - | 0 0 0 170 - 21 0 | 0 0 0 0 -
APR-25 17800 P - - - - - | 0 0 0 186 - 21 0 | 0 0 0 0 -
APR-25 17900 P - - - - - | 0 0 0 203 - 21 0 | 0 0 0 0 -
APR-25 18000 P - - - - - | 0 0 0 221 - 21 0 | 0 0 0 0 -
APR-25 18100 P - - - - - | 237 242 233 244 - 21 35 | 242 233 35 35 -
APR-25 18200 P - - - - - | 256 260 256 263 - 21 15 | 260 256 15 15 -
APR-25 18300 P - - - - - | 272 279 271 284 - 21 20 | 279 271 20 20 -
APR-25 18400 P - - - - - | 292 292 292 306 - 21 5 | 292 292 5 5 -
APR-25 18500 P - - - - - | 316 316 316 330 - 21 5 | 316 316 5 5 -
APR-25 18600 P - - - - - | 0 0 0 355 - 21 0 | 0 0 0 0 -
APR-25 18700 P - - - - - | 0 0 0 382 - 21 0 | 0 0 0 0 -
APR-25 18800 P - - - - - | 0 0 0 411 - 21 0 | 0 0 0 0 -
APR-25 18900 P - - - - - | 0 0 0 441 - 21 0 | 0 0 0 0 -
APR-25 19000 P - - - - - | 0 0 0 473 - 21 0 | 0 0 0 0 -
APR-25 19100 P - - - - - | 0 0 0 507 - 21 0 | 0 0 0 0 -
APR-25 19200 P - - - - - | 0 0 0 542 - 21 0 | 0 0 0 0 -
APR-25 19300 P - - - - - | 0 0 0 578 - 21 0 | 0 0 0 0 -
APR-25 19400 P - - - - - | 0 0 0 618 - 21 0 | 0 0 0 0 -
APR-25 19500 P - - - - - | 0 0 0 659 - 21 0 | 0 0 0 0 -
APR-25 19600 P - - - - - | 0 0 0 698 - 21 0 | 0 0 0 0 -
APR-25 19700 P - - - - - | 0 0 0 742 - 21 0 | 0 0 0 0 -
APR-25 19800 P - - - - - | 0 0 0 791 - 21 0 | 0 0 0 0 -
APR-25 19900 P - - - - - | 0 0 0 837 - 21 0 | 0 0 0 0 -
APR-25 20000 P - - - - - | 0 0 0 886 - 21 0 | 0 0 0 0 -
APR-25 20200 P - - - - - | 0 0 0 992 - 21 0 | 0 0 0 0 -
APR-25 20400 P - - - - - | 0 0 0 1107 - 22 0 | 0 0 0 0 -
APR-25 20600 P - - - - - | 0 0 0 1218 - 21 0 | 0 0 0 0 -
APR-25 20800 P - - - - - | 0 0 0 1377 - 22 0 | 0 0 0 0 -
APR-25 21000 P - - - - - | 0 0 0 1514 - 23 0 | 0 0 0 0 -
APR-25 21200 P - - - - - | 0 0 0 1618 - 22 0 | 0 0 0 0 -
APR-25 21400 P - - - - - | 0 0 0 1763 - 22 0 | 0 0 0 0 -
APR-25 21600 P - - - - - | 0 0 0 1912 - 22 0 | 0 0 0 0 -
APR-25 21800 P - - - - - | 0 0 0 2065 - 23 0 | 0 0 0 0 -
APR-25 22000 P - - - - - | 0 0 0 2222 - 23 0 | 0 0 0 0 -
APR-25 22200 P - - - - - | 0 0 0 2383 - 23 0 | 0 0 0 0 -
APR-25 22400 P - - - - - | 0 0 0 2548 - 23 0 | 0 0 0 0 -
APR-25 22600 P - - - - - | 0 0 0 2715 - 23 0 | 0 0 0 0 -
APR-25 22800 P - - - - - | 0 0 0 2886 - 24 0 | 0 0 0 0 -
APR-25 23000 P - - - - - | 0 0 0 3059 - 24 0 | 0 0 0 0 -
APR-25 23200 P - - - - - | 0 0 0 3234 - 24 0 | 0 0 0 0 -
APR-25 23400 P - - - - - | 0 0 0 3412 - 24 0 | 0 0 0 0 -
APR-25 23600 P - - - - - | 0 0 0 3592 - 24 0 | 0 0 0 0 -
APR-25 23800 P - - - - - | 0 0 0 3773 - 25 0 | 0 0 0 0 -
APR-25 24000 P - - - - - | 0 0 0 3957 - 25 0 | 0 0 0 0 -
APR-25 24200 P - - - - - | 0 0 0 4141 - 25 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 80 | TOTAL PUT 80 80 0
| MONTH PUT/CALL RATIO 2.22
| MONTH TOTAL 116 116 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 8077 +70 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7877 +70 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7677 +70 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7478 +70 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7278 +70 21 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7078 +70 20 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6879 +70 21 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6779 +70 21 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6680 +70 21 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6580 +70 21 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6481 +70 21 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6381 +69 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6282 +70 21 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6183 +70 21 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6084 +70 21 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5985 +70 21 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5886 +69 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5788 +70 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5689 +69 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5591 +69 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5493 +69 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5395 +69 21 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5298 +69 21 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5201 +69 21 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5104 +69 21 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5007 +69 21 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4911 +69 21 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4815 +68 21 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4719 +68 21 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4624 +67 21 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4530 +68 21 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4436 +67 21 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4342 +67 21 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4249 +66 21 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4157 +66 21 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4065 +66 21 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3974 +66 21 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3884 +66 21 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3794 +65 21 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 3650 3650 3650 3705 +65 21 1 | 3650 1388 1 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3617 +64 21 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3530 +64 21 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3443 +63 21 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3357 +62 21 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3273 +63 21 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3189 +62 21 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3106 +61 21 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3024 +60 21 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2944 +61 21 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2864 +60 21 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2785 +59 21 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2708 +58 21 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2632 +58 21 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2556 +57 21 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2482 +56 21 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2410 +56 21 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2338 +55 21 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2268 +54 21 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2199 +54 21 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2131 +53 21 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2064 +51 21 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1999 +51 21 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1935 +50 21 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1873 +49 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1811 +48 22 0 | 2003 1733 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1752 +48 22 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1693 +47 22 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1636 +46 22 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1580 +45 22 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1503 +16 21 0 | 1570 1032 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1450 +15 21 0 | 1540 465 0 3 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1399 +14 21 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1349 +13 21 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1310 +19 21 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1263 +24 21 0 | 4126 341 0 364 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1174 +23 22 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1082 +13 21 0 | 2142 524 0 25 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1006 +11 22 0 | 2300 264 0 14 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 934 +9 22 0 | 2210 710 0 22 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 868 +8 22 0 | 1940 763 0 205 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 807 +11 22 0 | 1850 169 0 6 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 751 +10 22 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 698 +5 22 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 650 +6 22 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 606 +3 23 0 | 1752 149 0 44 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 564 0 23 0 | 2317 110 0 69 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 526 0 23 0 | 1245 96 0 262 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 490 +2 23 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 457 -1 23 0 | 2117 83 0 10 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 428 +6 24 0 | 1210 401 0 107 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 399 +6 24 0 | 2016 70 0 63 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 374 +7 24 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 350 +3 24 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 328 +3 24 0 | 657 312 0 9 0
JUN-25 24000 C 0 0 0 0 0 | 315 315 308 307 +4 25 20 | 1835 54 20 416 +20
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 281 -2 25 0 | 700 371 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 262 -3 25 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 244 -4 25 0 | 600 178 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 228 -4 25 0 | 1221 58 0 15 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 212 -5 25 0 | 1460 157 0 232 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 198 -6 25 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 185 -6 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 173 -6 26 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 162 -6 26 0 | 434 221 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 151 -7 26 0 | 1011 17 0 28 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 141 -8 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 132 -8 26 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 124 -8 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 116 -8 26 0 | 293 20 0 4 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 109 -8 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 102 -8 27 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 96 -8 27 0 | 108 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 90 -8 27 0 | 615 60 0 17 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 85 -8 27 0 | 60 56 0 2 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 80 -8 27 0 | 263 85 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 75 -8 27 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 71 -8 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 67 -8 28 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 63 -8 28 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 59 -9 28 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 56 -8 28 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 50 -8 28 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 45 -8 29 0 | 360 51 0 26 0
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 5965 +20
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 342 23 0 108 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 23 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 0 20 0 | 199 35 0 4 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 2 0 20 0 | 293 85 0 10 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 3 0 21 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 4 0 21 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 5 0 21 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 6 0 21 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 7 0 21 0 | 283 60 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 8 0 21 0 | 288 50 0 18 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 9 -1 21 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 11 0 21 0 | 335 55 0 7 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 12 -1 21 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 14 -1 21 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 16 -1 21 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 18 -1 21 0 | 338 66 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 21 -1 21 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 24 -1 21 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 27 -1 21 0 | 508 80 0 8 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 30 -1 21 0 | 394 81 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 34 -1 21 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 38 -2 21 0 | 88 88 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 42 -2 21 0 | 477 114 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 47 -3 21 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 53 -2 21 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 59 -3 21 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 65 -3 21 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 72 -4 21 0 | 303 122 0 19 0
JUN-25 16000 P 0 0 0 0 0 | 118 118 118 80 -4 21 1 | 289 118 1 159 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 88 -4 21 0 | 250 137 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 97 -4 21 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 107 -4 21 0 | 410 154 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 117 -5 21 0 | 804 165 0 9 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 128 -5 21 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 140 -6 21 0 | 275 185 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 153 -6 21 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 166 -7 21 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 180 -8 21 0 | 1450 385 0 21 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 196 -7 21 0 | 1453 255 0 39 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 212 -8 21 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 229 -9 21 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 247 -10 21 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 289 289 289 267 -9 21 1 | 357 289 1 252 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 287 -10 21 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 327 327 327 308 -11 21 1 | 1175 327 1 44 -1
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 331 -12 21 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 355 -12 21 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 379 -13 21 0 | 1331 470 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 405 -14 21 0 | 1383 483 0 247 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 446 -4 22 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 474 -10 22 0 | 531 531 0 1 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 503 -2 22 0 | 630 429 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 532 -6 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 564 -6 22 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 581 581 581 596 -6 22 1 | 955 528 1 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 630 -8 22 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 665 -15 22 0 | 921 600 0 31 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 702 -8 22 0 | 1092 750 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 740 -10 22 0 | 1286 816 0 16 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 779 -11 22 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 821 -10 22 0 | 1264 785 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 863 -12 22 0 | 1254 1254 0 5 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 907 -15 22 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 953 -16 22 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1000 -15 22 0 | 1452 1020 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1049 -11 22 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1099 -14 22 0 | 1190 855 0 11 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1151 -14 22 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1204 -15 22 0 | 4280 710 0 68 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1307 -23 22 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1423 -30 22 0 | 1590 1241 0 253 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1537 -29 22 0 | 1720 1340 0 1 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1680 -32 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1812 -35 22 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1955 -47 22 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2097 -50 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2243 -52 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2392 -55 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2546 -56 23 0 | 2538 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2702 -58 23 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2861 -61 23 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3023 -63 23 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3188 -64 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3356 -65 24 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3526 -66 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3698 -67 24 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3871 -70 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4047 -71 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4225 -71 24 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4404 -72 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4585 -73 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4767 -74 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4951 -74 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5135 -75 25 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5321 -76 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5508 -76 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5696 -76 26 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5885 -76 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6074 -77 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6264 -78 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6455 -78 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6647 -78 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6839 -78 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7032 -78 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7225 -78 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7419 -78 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7613 -78 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7808 -78 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8003 -78 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8198 -78 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8394 -78 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8590 -78 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8786 -78 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8982 -79 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9179 -78 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9573 -78 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9968 -78 29 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 3863 0
| MONTH PUT/CALL RATIO 0.19
| MONTH TOTAL 25 9828 +20
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 6452 +83 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6355 +83 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6258 +84 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6162 +85 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6066 +86 22 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5970 +86 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5875 +87 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5780 +88 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5686 +90 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5591 +90 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5498 +91 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5404 +91 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5311 +92 22 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5219 +93 22 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5127 +94 22 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5035 +94 22 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4944 +95 22 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4854 +96 22 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4764 +96 22 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4675 +97 22 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4586 +97 22 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4498 +98 22 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4411 +98 22 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4324 +98 22 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4238 +99 22 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4153 +99 22 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4068 +99 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3985 +99 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3902 +99 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3819 +98 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3738 +98 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3657 +98 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3577 +97 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3499 +97 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3420 +95 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3343 +95 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3267 +94 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3192 +93 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3117 +92 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3044 +91 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2971 +89 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2900 +88 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2829 +86 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2760 +85 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2691 +83 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2624 +82 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2557 +79 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2492 +78 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2427 +75 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2364 +73 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2302 +72 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2240 +69 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2180 +67 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2121 +64 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2063 +62 22 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2006 +60 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1950 +57 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1895 +54 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1841 +52 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1761 +14 21 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1714 +14 21 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1665 +16 21 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1615 +13 21 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1570 +21 21 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1525 +16 22 0 | 1972 1620 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1438 +22 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1355 +14 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1278 +13 22 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1204 +11 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1135 +10 22 0 | 1608 1020 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1070 +9 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1009 -1 22 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 952 -1 22 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 898 -2 22 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 847 -2 22 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 800 0 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 755 -1 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 713 -1 23 0 | 0 0 0 183 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 674 +9 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 636 +7 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 601 +6 23 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 568 +6 23 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 538 +10 23 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 496 -6 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 467 -7 23 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 439 -9 23 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 413 -10 23 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 389 -10 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 366 -11 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 386 386 386 345 -22 24 5 | 1295 386 5 40 +5
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 324 -13 24 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 305 -13 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 288 -13 24 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 271 -14 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 255 -15 24 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 240 -15 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 226 -16 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 213 -16 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 201 -16 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 227 228 227 190 -22 25 10 | 471 205 10 62 +10
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 179 -16 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 169 -16 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 159 -17 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 150 -17 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 142 -16 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 134 -16 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 127 -16 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 120 -16 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 113 -16 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 107 -16 25 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 101 -16 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 91 -15 26 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 82 -15 26 0 | 249 99 0 50 0
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 535 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 31 +13 22 0 | 275 126 0 64 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 34 +13 22 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 37 +14 22 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 41 +15 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 45 +16 22 0 | 186 154 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 49 +16 22 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 54 +17 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 59 +18 22 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 65 +20 22 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 70 +20 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 77 +21 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 83 +21 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 90 +22 22 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 98 +23 22 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 106 +24 22 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 114 +24 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 123 +25 22 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 133 +26 22 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 143 +26 22 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 154 +27 22 0 | 208 199 0 1 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 165 +27 22 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 177 +28 22 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 190 +28 22 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 203 +28 22 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 217 +29 22 0 | 762 277 0 7 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 232 +29 22 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 247 +29 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 264 +29 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 281 +29 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 298 +28 22 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 317 +28 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 336 +28 22 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 356 +27 22 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 378 +27 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 399 +25 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 422 +25 22 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 446 +24 22 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 471 +23 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 496 +22 22 0 | 1453 1452 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 523 +21 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 550 +19 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 579 +18 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 608 +16 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 639 +15 22 0 | 850 509 0 14 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 670 +13 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 703 +12 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 736 +9 22 0 | 838 838 0 1 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 773 -7 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 807 -8 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 843 -10 22 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 880 -12 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 919 -11 22 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 959 -11 22 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1000 -12 22 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1042 -14 22 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1086 -14 22 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1130 -15 22 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1176 -14 22 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1224 -17 22 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1272 -18 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1322 -18 22 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1373 -17 22 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1425 -18 22 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1478 -20 22 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1533 -17 22 0 | 1630 1188 0 3 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1646 -17 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1763 -17 22 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1884 -25 22 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2011 -27 22 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2143 -28 22 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2266 -52 22 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2404 -53 22 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2544 -57 22 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2688 -59 22 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2835 -61 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2985 -63 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3138 -65 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3294 -66 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3451 -69 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3612 -70 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3775 -71 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3939 -74 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4106 -75 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4275 -76 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4446 -77 23 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4618 -79 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4792 -80 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4968 -80 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5145 -81 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5324 -81 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5503 -83 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5684 -83 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5867 -83 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6050 -84 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6234 -85 24 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6419 -85 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6605 -86 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6792 -86 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6980 -86 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7169 -86 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7358 -86 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7548 -86 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7738 -87 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7929 -87 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8121 -86 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8313 -86 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8506 -86 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8699 -86 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8892 -86 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9086 -86 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9280 -86 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9670 -85 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10061 -85 26 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 791 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 15 1326 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8613 +75 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8416 +77 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8219 +79 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8022 +80 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7826 +81 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7631 +83 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7436 +84 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7242 +86 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7050 +88 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6858 +90 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6668 +92 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6479 +94 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6291 +96 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6105 +98 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5921 +100 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5738 +101 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5558 +104 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5379 +104 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5203 +106 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5029 +107 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4942 +106 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4857 +107 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4772 +107 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4688 +107 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4604 +107 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4522 +108 22 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4439 +107 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4358 +107 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4277 +106 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4197 +106 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4118 +106 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4040 +105 22 0 | 0 0 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3962 +104 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3885 +103 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3809 +103 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3733 +101 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3659 +100 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3585 +99 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3512 +97 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3441 +97 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3369 +94 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3299 +93 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3230 +92 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3161 +89 22 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3093 +87 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3027 +86 22 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2961 +84 22 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2896 +82 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2832 +79 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2769 +77 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2706 +74 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2645 +72 22 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2585 +70 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2525 +67 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2466 +64 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2409 +62 22 0 | 2180 2100 0 5 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2352 +59 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2296 +56 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2241 +53 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2187 +51 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2088 +15 21 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2037 +14 21 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1986 +12 21 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1937 +11 21 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1893 +12 21 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1846 -1 21 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1756 -1 21 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1669 0 21 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1587 0 21 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1509 0 21 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1434 +13 22 0 | 1467 1400 0 85 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1364 +13 22 0 | 990 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1297 +11 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1233 -3 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1172 -4 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1115 -4 22 0 | 1100 430 0 393 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1061 -3 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1009 -4 22 0 | 930 243 0 460 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 961 -3 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 914 -3 22 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 870 +8 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 828 -5 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 788 +9 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 750 +11 23 0 | 1546 1486 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 697 +9 22 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 660 +9 22 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 625 +8 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 592 +8 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 560 +7 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 530 +7 23 0 | 499 499 0 3 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 475 +6 23 0 | 525 475 0 4 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 425 +5 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 380 +4 23 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 340 +4 23 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 305 +4 23 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 272 +2 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 244 +3 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 218 +2 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 195 +1 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 175 +1 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 157 +1 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 140 +1 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 126 +1 24 0 | 327 108 0 7 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 113 +1 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 101 0 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 91 0 24 0 | 119 77 0 24 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 82 +1 24 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 74 +1 24 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 66 0 24 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 60 +1 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 54 0 24 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 48 0 24 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 44 0 25 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 39 0 25 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 36 0 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 32 0 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 29 0 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 26 -1 25 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 24 0 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 22 0 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 20 0 25 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2022 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 9 +5 22 0 | 380 80 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 12 +7 23 0 | 170 85 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 15 +9 23 0 | 190 90 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 18 +10 23 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 22 +11 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 27 +13 23 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 32 +14 22 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 38 +16 22 0 | 116 103 0 7 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 46 +18 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 54 +20 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 64 +22 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 75 +24 22 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 87 +26 22 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 101 +28 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 117 +30 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 134 +31 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 154 +34 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 175 +34 22 0 | 235 207 0 35 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 199 +36 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 225 +37 22 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 238 +36 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 253 +37 22 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 268 +37 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 284 +37 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 300 +37 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 318 +38 22 0 | 1360 400 0 11 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 335 +37 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 354 +37 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 373 +36 22 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 393 +36 22 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 414 +36 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 436 +35 22 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 458 +34 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 481 +33 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 505 +33 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 529 +31 22 0 | 1592 610 0 405 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 555 +30 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 581 +29 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 608 +27 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 637 +27 22 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 665 +24 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 695 +23 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 726 +22 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 760 760 760 757 +19 22 1 | 760 760 1 306 +1
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 789 +17 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 823 +16 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 857 +14 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 892 +12 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 943 -3 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 980 -4 22 0 | 1269 1269 0 97 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1017 -3 22 0 | 1160 900 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1055 -4 22 0 | 1357 1289 0 21 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1095 -4 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1136 -4 22 0 | 1448 1278 0 56 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1177 -5 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1220 -4 22 0 | 1570 1363 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1263 -5 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1308 -5 22 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1354 -8 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1401 -7 22 0 | 1721 1553 0 87 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1449 -7 22 0 | 1700 1692 0 6 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1498 -8 22 0 | 1787 1655 0 64 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1548 -6 22 0 | 1790 1790 0 1 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1599 -7 22 0 | 1709 1709 0 2 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1652 -8 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1705 -8 22 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1814 -12 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1929 0 22 0 | 3403 3098 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2035 -14 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2159 -17 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2285 -14 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2386 -49 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2516 -51 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2650 -51 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2786 -53 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2925 -54 22 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3068 -54 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3212 -56 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3360 -56 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3510 -57 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3662 -58 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3817 -58 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3973 -60 22 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4132 -60 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4293 -61 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4456 -61 22 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4621 -62 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4788 -62 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4956 -63 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5126 -63 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5471 -64 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5821 -65 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6176 -66 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6536 -66 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6901 -66 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7268 -68 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7640 -67 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8014 -68 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8391 -69 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8771 -69 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9153 -69 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9536 -69 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9922 -69 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10309 -69 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10697 -70 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11087 -70 24 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11478 -69 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11870 -69 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12262 -70 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12656 -69 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13050 -70 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13444 -70 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13840 -70 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14235 -70 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14632 -70 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15028 -70 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15425 -70 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15822 -71 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16220 -70 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16618 -70 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17016 -70 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 3783 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 5805 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8224 +68 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8032 +67 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7842 +67 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7653 +67 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7465 +66 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7279 +66 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7094 +66 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6910 +65 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6729 +65 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6549 +64 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6371 +64 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6194 +62 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6020 +62 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5848 +61 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5679 +61 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5511 +60 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5346 +59 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5183 +58 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5023 +58 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4866 +57 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4711 +56 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4558 +55 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4409 +54 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4263 +54 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4119 +52 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3978 +51 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3840 +50 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3706 +50 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3574 +48 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3445 +47 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3319 +46 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3197 +45 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3077 +44 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2961 +43 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2847 +41 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2711 +17 21 0 | 2799 2799 0 1 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2604 +16 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2501 +16 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2401 +15 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2305 +15 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2212 +14 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2036 +13 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1873 +12 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1724 +12 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1586 +11 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1460 +10 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1350 +69 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1238 +74 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1135 +79 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1039 +83 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 951 +86 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 870 +89 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 796 +92 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 727 +94 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 664 +95 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 607 +96 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 554 +96 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 506 +97 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 462 +96 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 421 +95 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 384 +93 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 52 -2 22 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 60 -3 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 70 -3 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 81 -3 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 93 -4 22 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 107 -4 22 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 122 -4 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 138 -5 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 157 -5 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 177 -6 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 199 -6 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 222 -8 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 248 -8 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 276 -9 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 307 -9 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 339 -10 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 374 -11 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 411 -12 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 451 -12 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 494 -13 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 539 -14 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 586 -15 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 637 -16 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 691 -16 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 747 -18 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 806 -19 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 868 -20 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 934 -20 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1002 -22 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1073 -23 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1147 -24 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1225 -25 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1305 -26 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1389 -27 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1475 -29 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1574 -9 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1667 -9 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1763 -10 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1863 -11 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1967 -11 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2074 -12 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2298 -13 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2536 -13 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2786 -15 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3048 -16 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3322 -17 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3578 -1 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3866 +4 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4163 +9 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4467 +13 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4779 +16 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5098 +19 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5424 +22 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5755 +24 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6092 +25 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6435 +26 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6782 +26 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7134 +27 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7490 +26 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7849 +25 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8212 +23 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 25 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 8708 +68 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8520 +68 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8333 +67 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8148 +67 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7963 +66 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7781 +66 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7600 +66 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7421 +66 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7243 +65 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7067 +64 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6893 +64 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6721 +63 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6551 +63 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6383 +62 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6217 +61 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6054 +61 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5892 +60 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5733 +60 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5577 +60 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5422 +58 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5270 +58 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5121 +57 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4974 +56 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4830 +56 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4688 +55 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4549 +54 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4413 +54 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4279 +53 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4148 +52 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4019 +51 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3893 +50 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3770 +49 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3650 +49 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3532 +47 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3417 +47 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3305 +46 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3195 +45 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3058 +14 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2953 +13 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2853 +14 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2755 +14 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2660 +14 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2567 +13 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2391 +12 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2227 +11 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2074 +10 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1932 +10 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1799 +9 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1696 +74 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1579 +81 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1469 +87 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1367 +94 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1271 +99 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1182 +104 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1099 +109 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1021 +113 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 949 +116 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 882 +120 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 820 +123 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 762 +125 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 708 +126 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 658 +127 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 611 +127 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 568 +128 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 528 +128 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 491 +127 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 456 +126 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 424 +124 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 395 +123 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 367 +121 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 342 +120 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 318 +117 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 296 +115 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 276 +112 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 257 +109 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 239 +106 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 223 +103 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 208 +101 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 194 +97 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 181 +94 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 169 +91 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 158 +88 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 84 -2 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 96 -2 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 109 -3 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 124 -3 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 139 -4 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 157 -4 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 176 -4 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 197 -4 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 219 -5 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 243 -6 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 269 -6 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 297 -7 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 327 -7 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 359 -8 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 393 -9 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 430 -9 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 468 -10 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 509 -10 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 553 -10 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 598 -12 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 646 -12 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 697 -13 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 750 -14 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 806 -14 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 864 -15 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 925 -16 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 989 -16 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1055 -17 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1124 -18 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1195 -19 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1269 -20 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1346 -21 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1426 -21 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1508 -23 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1593 -23 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1681 -24 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1771 -25 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1873 -8 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1968 -8 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2067 -8 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2169 -8 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2273 -9 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2381 -10 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2606 -10 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2841 -11 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3088 -12 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3346 -12 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3613 -14 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3872 +4 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4155 +11 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4445 +17 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4743 +24 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5047 +29 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5358 +34 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5675 +39 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5997 +43 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6325 +46 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6658 +50 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6996 +53 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7338 +55 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7684 +56 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8034 +57 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8387 +57 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8744 +58 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9104 +58 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9467 +57 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9832 +56 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10200 +54 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10571 +53 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10943 +51 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11318 +50 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11694 +47 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12072 +45 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12452 +42 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12833 +39 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13215 +36 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13599 +33 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13984 +31 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14370 +27 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14757 +24 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15145 +21 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15534 +18 23 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 5844 +74 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5697 +75 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5551 +75 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5406 +74 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5264 +74 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5123 +73 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4985 +74 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4848 +73 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4713 +73 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4580 +73 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4449 +73 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4319 +71 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4192 +71 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4067 +71 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3944 +71 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3822 +70 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3703 +70 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3586 +70 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3470 +69 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3357 +68 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3246 +68 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3137 +67 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3030 +67 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2925 +66 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2721 +55 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2535 +52 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2359 +52 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2190 +50 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2030 +48 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1878 +47 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1733 +44 20 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1597 +43 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1468 +41 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1347 +39 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1233 +38 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1126 +36 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1026 +34 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 986 +3 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1039 +4 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1093 +4 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1148 +3 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1206 +3 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1265 +2 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1327 +3 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1390 +2 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1455 +2 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1522 +2 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1591 +2 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1661 0 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1734 0 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1809 0 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1886 0 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1964 -1 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2045 -1 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2128 -1 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2212 -2 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2299 -3 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2388 -3 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2479 -4 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2572 -4 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2667 -5 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2863 -16 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3077 -19 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3301 -19 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3532 -21 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3772 -23 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4020 -24 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4275 -27 20 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4539 -28 20 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4810 -30 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5089 -32 20 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5375 -33 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5668 -35 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5968 -37 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 9101 +63 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8930 +63 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8760 +63 26 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8591 +62 26 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8423 +61 26 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8257 +61 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8092 +60 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7929 +60 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7767 +60 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7606 +59 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7447 +58 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7289 +57 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7133 +57 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6979 +57 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6825 +56 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6674 +56 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6524 +55 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6375 +54 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6228 +53 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6083 +53 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5939 +52 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5797 +52 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5657 +51 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5518 +50 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5381 +50 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5245 +49 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5111 +48 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4979 +47 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4849 +47 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4721 +46 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4594 +46 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4469 +45 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4345 +43 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4224 +43 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4104 +42 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3986 +41 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3870 +41 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3756 +40 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3643 +39 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3533 +39 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3424 +38 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3317 +37 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3212 +36 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3007 +34 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2821 +33 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2643 +32 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2472 +30 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2308 +28 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2152 +27 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2004 +26 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1862 +25 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1727 +23 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1599 +22 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1478 +21 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1363 +19 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1255 +18 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1153 +17 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1057 +16 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 967 +15 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 882 +13 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 803 +12 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 730 +12 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 661 +10 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 407 -8 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 436 -8 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 466 -8 26 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 497 -9 26 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 529 -10 26 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 563 -10 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 598 -11 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 635 -11 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 673 -11 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 712 -12 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 753 -13 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 795 -14 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 839 -14 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 885 -14 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 931 -15 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 980 -15 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1030 -16 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1081 -17 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1134 -18 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1189 -18 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1245 -19 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1303 -19 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1363 -20 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1424 -21 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1487 -21 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1551 -22 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1617 -23 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1685 -24 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1755 -24 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1827 -25 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1900 -25 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1975 -26 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2051 -28 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2130 -28 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2210 -29 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2292 -30 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2376 -30 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2462 -31 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2549 -32 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2639 -32 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2730 -33 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2823 -34 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2918 -35 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3113 -37 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3327 -38 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3549 -39 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3778 -41 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4014 -43 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4258 -44 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4510 -45 20 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4768 -46 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5033 -48 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5305 -49 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5584 -50 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5869 -52 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6161 -53 19 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6459 -54 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6763 -55 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7073 -56 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7388 -58 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7709 -59 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8036 -59 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8367 -61 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9074 +60 26 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8914 +60 26 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8754 +59 26 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8596 +59 26 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8439 +58 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8284 +58 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8129 +57 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7976 +57 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7825 +57 25 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7675 +56 25 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7526 +56 25 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7378 +55 25 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7232 +54 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7087 +54 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6944 +53 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6802 +53 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6661 +52 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6522 +52 24 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6384 +51 24 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6247 +50 24 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6112 +49 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5979 +49 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5847 +49 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5716 +48 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5587 +48 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5459 +47 23 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5332 +46 23 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5208 +46 23 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5084 +45 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4962 +44 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4842 +44 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4723 +43 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4605 +42 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4489 +41 22 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4375 +41 22 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4262 +40 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4151 +40 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4041 +39 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3932 +38 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3825 +37 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3720 +37 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3514 +35 21 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3327 +34 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3147 +33 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2973 +32 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2805 +30 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2643 +28 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2488 +27 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2339 +26 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2196 +25 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2058 +24 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1927 +23 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1801 +21 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1681 +20 19 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1566 +19 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1457 +18 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1354 +17 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1255 +16 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1162 +15 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1073 +14 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 989 +13 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 709 -11 26 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 749 -11 26 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 789 -12 26 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 831 -12 26 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 874 -13 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 919 -13 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 964 -14 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1011 -14 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1060 -14 25 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1110 -15 25 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1161 -15 25 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1213 -16 25 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1267 -17 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1322 -17 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1379 -18 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1437 -18 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1496 -19 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1557 -19 24 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1619 -20 24 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1682 -21 24 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1747 -22 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1814 -22 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1882 -22 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1951 -23 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2022 -23 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2094 -24 23 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2167 -25 23 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2243 -25 23 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2319 -26 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2397 -27 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2477 -27 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2558 -28 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2640 -29 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2724 -30 22 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2810 -30 22 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2897 -31 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2986 -31 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3076 -32 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3167 -33 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3260 -34 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3355 -34 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3549 -36 21 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3762 -37 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3982 -38 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4208 -39 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4440 -41 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4678 -43 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4923 -44 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5174 -45 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5431 -46 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5693 -47 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5962 -48 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6236 -50 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6516 -51 19 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6801 -52 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7092 -53 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7389 -54 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7690 -55 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7997 -56 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8308 -57 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8624 -58 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8477 +56 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8330 +56 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8184 +55 25 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8039 +55 25 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7896 +54 25 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7754 +54 25 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7613 +54 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7473 +53 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7334 +52 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7197 +52 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7061 +51 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6926 +51 24 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6792 +50 24 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6660 +49 24 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6529 +49 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6399 +48 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6270 +47 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6143 +47 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6017 +47 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5892 +46 23 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5768 +45 23 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5646 +45 23 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5525 +44 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5405 +43 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5287 +43 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5170 +43 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5054 +42 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4939 +41 22 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4826 +41 22 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4714 +41 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4603 +40 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4493 +38 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4385 +38 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4279 +38 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4173 +37 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3966 +36 21 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3779 +35 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3597 +33 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3421 +32 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3250 +31 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3085 +30 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2925 +29 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2771 +28 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2622 +27 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2478 +26 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2339 +24 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2205 +23 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2077 +22 19 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1953 +21 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1835 +20 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1721 +19 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1612 +18 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1508 +17 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1408 +16 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1313 +15 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1241 -15 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1294 -15 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1348 -16 25 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1403 -16 25 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1460 -17 25 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1518 -17 25 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1577 -17 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1637 -18 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1698 -19 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1761 -19 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1825 -20 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1890 -20 24 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1956 -21 24 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2024 -22 24 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2093 -22 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2163 -23 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2234 -24 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2307 -24 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2381 -24 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2456 -25 23 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2532 -26 23 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2610 -26 23 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2689 -27 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2769 -28 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2851 -28 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2934 -28 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3018 -29 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3103 -30 22 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3190 -30 22 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3278 -30 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3367 -31 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3457 -33 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3549 -33 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3643 -33 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3737 -34 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3930 -35 21 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4143 -36 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4361 -38 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4585 -39 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4814 -40 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5049 -41 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5289 -42 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5535 -43 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5786 -44 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6042 -45 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6303 -47 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6569 -48 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6841 -49 19 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7117 -50 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7399 -51 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7685 -52 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7976 -53 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8272 -54 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8572 -55 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8877 -56 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.52
MARKET TOTAL 6785 69649 +2309
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED