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 20400 1580 133 22 295 93 1267 +30
C JAN-25 20600 1023 87 23 215 64 1164 +17
C JAN-25 20200 1015 207 21 400 140 956 +55
C JAN-25 21000 967 38 26 119 30 1036 +5
C JAN-25 20800 828 57 24 158 43 1373 +9
C JAN-25 21200 592 25 27 92 20 814 +2
P JAN-25 20000 577 150 21 262 127 364 -120
P JAN-25 19700 503 66 22 143 60 608 -68
P JAN-25 19500 502 34 22 86 34 1041 -46
P JAN-25 19800 484 88 21 188 78 335 -83
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 JAN 2025, MONDAY 21 JAN 2025, 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 8160 +197 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 8060 +197 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7960 +197 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7860 +197 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7760 +197 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7660 +197 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7560 +197 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7460 +197 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7360 +197 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7260 +197 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7160 +197 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 7060 +197 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6960 +197 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6860 +197 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6760 +197 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6660 +197 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6560 +197 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6460 +197 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6360 +197 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6260 +197 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6160 +197 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 6060 +197 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5960 +197 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5860 +197 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5760 +197 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5660 +197 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5560 +197 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5460 +197 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5360 +197 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5260 +197 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5160 +197 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5060 +197 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4960 +197 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4860 +197 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4760 +197 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4660 +197 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4560 +197 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4460 +197 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4360 +197 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4260 +197 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4160 +197 0 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4060 +197 0 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3960 +197 0 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3860 +197 0 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3760 +197 0 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3660 +197 0 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3560 +197 0 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3460 +197 0 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3360 +197 0 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3260 +197 0 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3160 +197 0 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3060 +197 0 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2960 +197 0 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2860 +197 0 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2760 +197 0 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2660 +197 0 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2560 +197 0 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2460 +197 0 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2360 +197 0 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2260 +197 0 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2160 +197 0 1 | 5084 1275 1 5 -1
JAN-25 18100 C 0 0 0 0 0 | 2091 2120 2042 2060 +197 0 8 | 4832 738 8 94 -5
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1960 +196 0 0 | 784 752 0 2 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1860 +196 0 0 | 1319 1062 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1760 +195 0 0 | 0 0 0 5 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1660 +194 0 0 | 608 456 0 7 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1561 +194 24 0 | 1395 403 0 9 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1461 +192 23 0 | 1458 348 0 39 0
JAN-25 18800 C 0 0 0 0 0 | 1430 1430 1430 1362 +190 23 2 | 1430 295 2 39 -2
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1270 +200 27 0 | 1180 254 0 83 -1
JAN-25 19000 C 0 0 0 0 0 | 1006 1199 1006 1169 +196 25 3 | 1637 217 3 115 0
JAN-25 19100 C 0 0 0 0 0 | 900 1000 900 1075 +187 26 4 | 1000 184 4 255 -4
JAN-25 19200 C 1146 1146 1146 1146 1 | 866 1000 828 978 +191 25 8 | 1146 156 9 315 -4
JAN-25 19300 C 888 888 888 888 1 | 910 920 840 884 +192 24 14 | 920 133 15 150 -6
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 792 +180 24 0 | 773 111 0 206 -1
JAN-25 19500 C 701 900 701 892 5 | 630 682 559 695 +158 22 4 | 997 95 9 279 -4
JAN-25 19600 C 0 0 0 0 20 | 515 680 510 613 +156 22 5 | 940 79 25 460 -21
JAN-25 19700 C 0 0 0 0 20 | 520 600 396 529 +140 22 18 | 1323 69 38 307 +3
JAN-25 19800 C 418 639 418 592 44 | 480 532 334 450 +122 22 165 | 1368 58 209 350 -114
JAN-25 19900 C 245 550 245 510 34 | 430 430 298 380 +109 22 42 | 855 50 76 419 -19
JAN-25 20000 C 218 525 210 450 143 | 350 394 239 313 +94 21 219 | 1704 43 362 998 -48
JAN-25 20200 C 151 400 140 317 180 | 277 280 149 207 +55 21 835 | 2009 33 1015 956 -27
JAN-25 20400 C 93 295 93 227 240 | 200 200 96 133 +30 22 1340 | 1430 25 1580 1267 +303
JAN-25 20600 C 66 215 65 153 219 | 135 138 64 87 +17 23 804 | 1615 20 1023 1164 -25
JAN-25 20800 C 43 158 43 110 200 | 96 97 44 57 +9 24 628 | 1688 16 828 1373 +135
JAN-25 21000 C 32 119 31 89 378 | 65 71 30 38 +5 26 589 | 1619 13 967 1036 +205
JAN-25 21200 C 22 92 22 67 109 | 51 51 20 25 +2 27 483 | 1336 11 592 814 +234
JAN-25 21400 C 17 65 17 44 111 | 36 37 14 17 +1 28 200 | 1440 8 311 467 +75
JAN-25 21600 C 13 46 13 43 49 | 26 26 10 11 -1 29 146 | 1350 6 195 511 +5
JAN-25 21800 C 11 38 11 29 12 | 19 19 8 8 0 31 113 | 1578 5 125 802 +4
JAN-25 22000 C 9 33 9 22 73 | 14 14 5 6 0 32 65 | 1275 4 138 1321 +12
JAN-25 22200 C 7 22 7 18 28 | 5 8 4 4 -1 33 16 | 1350 3 44 717 +11
JAN-25 22400 C 6 18 6 17 12 | 9 9 4 3 -1 34 45 | 1491 3 57 594 +26
JAN-25 22600 C 5 14 4 8 32 | 4 5 3 2 -1 35 6 | 1541 2 38 254 +15
JAN-25 22800 C 4 10 4 10 23 | 6 6 3 1 -1 35 20 | 1512 2 43 330 -4
JAN-25 23000 C 6 8 5 6 31 | 5 5 2 1 0 37 27 | 1608 2 58 368 -8
JAN-25 23200 C 7 7 5 5 7 | 2 2 2 1 0 39 6 | 1289 1 13 515 -3
JAN-25 23400 C 0 0 0 0 0 | 2 2 2 1 0 42 2 | 800 1 2 225 +2
JAN-25 23600 C 4 5 4 5 2 | 2 2 2 1 0 44 1 | 1203 1 3 212 -2
JAN-25 23800 C 4 4 3 3 2 | 0 0 0 1 0 46 0 | 702 1 2 321 +2
JAN-25 24000 C 3 3 3 3 4 | 1 1 1 1 0 48 1 | 1212 1 5 625 0
JAN-25 24200 C 0 0 0 0 0 | 1 1 1 1 0 50 1 | 1065 1 1 166 0
JAN-25 24400 C 0 0 0 0 0 | 1 1 1 1 0 52 5 | 1005 1 5 94 -5
JAN-25 24600 C 0 0 0 0 0 | 1 1 1 1 0 54 4 | 380 1 4 94 -4
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 708 1 0 80 0
JAN-25 25000 C 2 2 2 2 1 | 1 1 1 1 0 58 1 | 914 1 2 144 -1
JAN-25 25200 C 1 3 1 2 5 | 0 0 0 1 0 60 0 | 927 1 5 180 +2
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 871 1 0 120 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 938 1 0 100 0
JAN-25 25800 C 1 1 1 1 1 | 0 0 0 1 0 66 0 | 777 1 1 41 +1
JAN-25 26000 C 1 1 1 1 1 | 1 1 1 1 0 67 1 | 820 1 2 230 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 694 2 0 45 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 676 2 0 76 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 622 1 0 82 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 163 2 0 122 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 132 1 0 135 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 252 1 0 112 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 364 1 0 89 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 84 1 0 212 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 168 1 0 46 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 163 1 0 51 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 422 3 0 251 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 183 1 0 35 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 34 1 0 14 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 148 2 0 18 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 295 2 0 55 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 10 4 0 13 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 5 3 0 7 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 4 4 0 7 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 17 1 0 96 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 6 6 0 9 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 4 1 0 7 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 1 1 0 3 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 1 1 0 1 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 1 1 0 1 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 4 1 0 15 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 1 1 0 1 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 123 0 | 13 13 0 3 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 4 4 0 31 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 6 6 0 1 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 129 0 | 10 10 0 1 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 7 7 0 1 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 4 4 0 44 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 142 0 | 86 10 0 280 0
TOTAL CALL 1988 | TOTAL CALL 5832 | TOTAL CALL 7820 21125 +726
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 0 134 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 10 1 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 10 1 0 0 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 13 3 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 13 1 0 2 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 14 3 0 9 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 3 3 0 2 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 23 1 0 26 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 23 2 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 3 3 0 1 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 17 1 0 7 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 31 1 0 29 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 17 1 0 58 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 30 1 0 39 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 30 1 0 37 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 12 1 0 5 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 44 2 0 12 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 45 2 0 25 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 38 2 0 34 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 48 2 0 27 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 54 2 0 22 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 65 2 0 72 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 82 2 0 13 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 60 1 0 30 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 31 3 0 8 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 94 1 0 133 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 94 1 0 69 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 84 1 0 64 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 88 1 0 113 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 158 1 0 217 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 120 1 0 41 0
JAN-25 17000 P 1 1 1 1 5 | 1 1 1 1 0 48 9 | 190 1 14 266 +12
JAN-25 17100 P 1 1 1 1 1 | 0 0 0 1 0 46 0 | 125 1 1 77 0
JAN-25 17200 P 0 0 0 0 0 | 1 1 1 1 0 45 4 | 138 1 4 116 -2
JAN-25 17300 P 2 2 2 2 2 | 1 1 1 1 0 43 7 | 114 1 9 105 0
JAN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 141 2 0 133 0
JAN-25 17500 P 0 0 0 0 0 | 1 1 1 1 0 40 10 | 179 1 10 182 -10
JAN-25 17600 P 0 0 0 0 0 | 1 1 1 1 0 39 5 | 237 1 5 593 0
JAN-25 17700 P 3 3 2 2 5 | 1 1 1 1 0 37 20 | 190 1 25 256 -24
JAN-25 17800 P 3 3 2 2 6 | 2 2 2 1 0 36 7 | 208 2 13 226 -2
JAN-25 17900 P 4 4 3 3 41 | 2 3 2 1 0 34 28 | 199 2 69 145 -61
JAN-25 18000 P 3 3 2 2 84 | 3 3 2 1 0 33 54 | 263 2 138 599 -7
JAN-25 18100 P 4 4 4 4 1 | 3 3 2 1 0 31 106 | 293 2 107 270 -55
JAN-25 18200 P 4 4 4 4 16 | 3 4 2 1 0 30 41 | 321 2 57 340 -3
JAN-25 18300 P 4 5 3 3 5 | 3 5 2 1 0 28 123 | 324 2 128 395 -114
JAN-25 18400 P 5 6 3 3 15 | 4 4 3 1 -1 27 32 | 347 3 47 903 -3
JAN-25 18500 P 6 7 4 4 20 | 5 7 3 1 -2 25 162 | 361 3 182 323 +17
JAN-25 18600 P 8 8 4 4 31 | 7 7 4 1 -3 24 39 | 418 4 70 542 +12
JAN-25 18700 P 10 10 7 7 11 | 8 9 4 1 -5 23 134 | 395 4 145 364 -3
JAN-25 18800 P 12 12 6 7 45 | 8 12 5 2 -7 23 65 | 505 5 110 354 +10
JAN-25 18900 P 15 15 8 8 74 | 10 15 7 4 -9 24 71 | 530 7 145 285 -63
JAN-25 19000 P 18 18 10 11 66 | 13 20 8 5 -13 23 156 | 614 8 222 878 +5
JAN-25 19100 P 25 25 14 14 22 | 17 26 10 8 -17 23 110 | 621 10 132 404 -25
JAN-25 19200 P 35 35 16 16 31 | 18 34 13 12 -22 23 309 | 640 13 340 550 +98
JAN-25 19300 P 43 43 22 22 51 | 25 45 18 18 -28 23 309 | 720 18 360 376 +23
JAN-25 19400 P 57 64 28 28 70 | 38 59 25 25 -36 22 180 | 699 25 250 458 +29
JAN-25 19500 P 78 86 36 45 98 | 45 77 34 34 -46 22 404 | 841 34 502 1041 -69
JAN-25 19600 P 113 113 47 55 81 | 57 100 46 48 -56 22 363 | 965 46 444 504 -10
JAN-25 19700 P 143 143 60 69 52 | 76 130 62 66 -68 22 451 | 1025 60 503 608 +221
JAN-25 19800 P 178 188 78 86 95 | 100 166 84 88 -83 21 389 | 1010 78 484 335 +76
JAN-25 19900 P 220 234 100 130 54 | 129 210 110 116 -101 21 267 | 1046 100 321 288 +13
JAN-25 20000 P 258 258 127 140 125 | 165 262 140 150 -120 21 452 | 1268 127 577 364 +37
JAN-25 20200 P 295 297 200 230 88 | 248 374 225 243 -162 21 287 | 1155 200 375 377 +61
JAN-25 20400 P 555 555 310 338 27 | 380 427 362 371 -179 22 15 | 1169 310 42 110 +8
JAN-25 20600 P 558 575 441 458 7 | 538 645 538 523 -194 23 62 | 1303 441 69 92 +11
JAN-25 20800 P 593 593 593 593 1 | 0 0 0 692 -199 24 0 | 1580 520 1 95 0
JAN-25 21000 P 800 800 745 785 5 | 0 0 0 872 -204 25 0 | 1790 585 5 39 +3
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1061 -207 26 0 | 1800 687 0 38 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1257 -196 28 0 | 1381 728 0 26 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1452 -196 30 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1648 -197 31 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1846 -197 32 0 | 2720 1228 0 4 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2044 -197 33 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2243 -197 34 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2442 -197 35 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2642 -197 38 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2841 -197 37 0 | 3680 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3041 -197 39 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3241 -197 42 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3441 -197 44 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 1 | 0 0 0 3640 -198 0 0 | 0 0 1 0 -1
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3840 -197 0 0 | 4720 3661 0 1 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4040 -197 0 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4240 -197 0 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4440 -197 0 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4640 -197 0 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4840 -197 0 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5040 -197 0 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5240 -197 0 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5440 -197 0 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5640 -197 0 0 | 5900 5400 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5840 -197 0 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6040 -197 0 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6240 -197 0 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6440 -197 0 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6640 -197 0 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6840 -197 0 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7040 -197 0 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7240 -197 0 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7440 -197 0 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7640 -197 0 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7840 -197 0 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8240 -197 0 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8640 -197 0 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9040 -197 0 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9440 -197 0 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9840 -197 0 0 | 9510 9500 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10040 -197 0 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10240 -197 0 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10440 -197 0 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10640 -197 0 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10840 -197 0 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11040 -197 0 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11240 -197 0 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11440 -197 0 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11640 -197 0 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11840 -197 0 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12040 -197 0 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12240 -197 0 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12440 -197 0 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12640 -197 0 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12840 -197 0 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13040 -197 0 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13240 -197 0 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13440 -197 0 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13640 -197 0 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13840 -197 0 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14040 -197 0 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14240 -197 0 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14440 -197 0 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14640 -197 0 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14840 -197 0 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15040 -197 0 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15240 -197 0 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15440 -197 0 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15640 -197 0 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15840 -197 0 0 | 0 0 0 0 0
TOTAL PUT 1236 | TOTAL PUT 4671 | TOTAL PUT 5907 14716 +184
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 13727 35841 +910
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 5117 +222 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 5017 +221 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4917 +221 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4817 +221 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4717 +221 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4617 +221 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4518 +222 27 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4418 +221 27 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4318 +221 26 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4218 +220 25 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4118 +220 25 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4019 +220 26 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3919 +220 25 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3820 +220 26 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3720 +219 25 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3621 +219 25 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3522 +218 25 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3423 +218 25 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3324 +217 25 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3225 +216 25 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3127 +216 25 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3029 +215 25 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2931 +214 24 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2834 +213 24 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2737 +212 24 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2640 +211 24 0 | 2200 2200 0 2 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2544 +209 24 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2449 +208 24 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2354 +206 24 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2260 +205 24 0 | 1115 1115 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2167 +203 24 0 | 0 0 0 0 0
FEB-25 18200 C 2046 2046 2046 2046 2 | 0 0 0 2075 +202 24 1 | 2046 1101 3 7 +3
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1984 +200 24 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1894 +198 23 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1805 +195 23 0 | 1471 1471 0 1 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1718 +194 23 0 | 1536 697 0 2 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1631 +190 23 0 | 665 665 0 1 0
FEB-25 18800 C 1498 1598 1498 1598 2 | 0 0 0 1547 +191 23 0 | 1598 568 2 6 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1464 +186 23 0 | 620 577 0 4 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1383 +184 23 0 | 938 482 0 80 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1304 +180 23 1 | 1100 453 1 17 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1226 +176 23 0 | 1150 406 0 143 0
FEB-25 19300 C 0 0 0 0 0 | 1027 1027 1027 1151 +173 23 1 | 1062 381 1 42 0
FEB-25 19400 C 0 0 0 0 0 | 1113 1115 1046 1078 +164 23 9 | 1258 370 9 48 +8
FEB-25 19500 C 1135 1135 1135 1135 1 | 0 0 0 1007 +160 22 1 | 1480 315 2 92 0
FEB-25 19600 C 948 962 936 936 5 | 0 0 0 910 +120 21 0 | 962 285 5 165 -5
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 898 +169 23 0 | 1045 275 0 48 0
FEB-25 19800 C 668 935 668 935 2 | 0 0 0 809 +134 22 0 | 935 277 2 40 +1
FEB-25 19900 C 0 0 0 0 0 | 658 738 649 736 +118 22 11 | 1500 222 11 76 +8
FEB-25 20000 C 561 840 560 826 17 | 735 735 594 680 +150 22 39 | 1250 199 56 233 -4
FEB-25 20200 C 490 706 490 680 15 | 580 650 515 581 +98 22 81 | 1125 173 96 454 0
FEB-25 20400 C 520 647 520 647 51 | 530 542 434 494 +80 22 50 | 1111 150 101 291 -25
FEB-25 20600 C 350 550 350 550 15 | 428 476 362 418 +63 22 219 | 590 122 234 312 +169
FEB-25 20800 C 302 430 302 430 8 | 330 386 330 356 +52 23 15 | 902 100 23 172 +12
FEB-25 21000 C 257 415 254 382 72 | 341 351 260 304 +44 23 162 | 1291 86 234 1189 +57
FEB-25 21200 C 301 355 286 355 21 | 268 277 222 259 +47 24 23 | 1075 74 44 77 -13
FEB-25 21400 C 224 310 224 279 17 | 251 251 202 221 +30 24 28 | 1020 64 45 122 +12
FEB-25 21600 C 215 271 215 271 8 | 191 192 180 189 +24 24 20 | 685 56 28 79 +3
FEB-25 21800 C 183 220 183 207 17 | 146 183 140 161 +18 25 8 | 658 49 25 157 -3
FEB-25 22000 C 123 200 123 192 25 | 135 159 124 138 +13 25 34 | 524 40 59 407 +28
FEB-25 22200 C 136 156 136 156 4 | 133 139 108 119 +11 26 62 | 500 35 66 238 +5
FEB-25 22400 C 97 150 97 150 4 | 105 119 96 102 +8 26 23 | 618 35 27 99 +6
FEB-25 22600 C 0 0 0 0 0 | 118 118 81 89 +6 27 48 | 643 30 48 117 +5
FEB-25 22800 C 102 102 102 102 1 | 100 100 74 77 +5 27 16 | 373 25 17 63 +5
FEB-25 23000 C 65 103 63 103 40 | 80 80 62 66 +2 28 17 | 493 22 57 196 -16
FEB-25 23200 C 55 86 55 86 11 | 79 79 58 58 +1 28 8 | 446 20 19 79 +1
FEB-25 23400 C 50 50 50 50 5 | 0 0 0 50 +1 29 0 | 456 18 5 298 +5
FEB-25 23600 C 50 78 50 78 10 | 64 64 47 44 0 29 9 | 448 17 19 113 0
FEB-25 23800 C 40 68 40 68 3 | 40 48 40 38 -1 30 97 | 295 15 100 118 +8
FEB-25 24000 C 35 62 35 56 26 | 37 42 33 33 -2 30 15 | 350 13 41 247 +25
FEB-25 24200 C 30 51 30 51 55 | 0 0 0 29 -3 30 0 | 303 13 55 95 +19
FEB-25 24400 C 46 46 46 46 5 | 40 40 40 25 -4 31 10 | 320 12 15 66 +5
FEB-25 24600 C 27 27 27 27 1 | 28 28 24 22 -4 31 2 | 287 10 3 59 0
FEB-25 24800 C 26 29 26 29 2 | 21 27 21 20 -3 32 5 | 317 9 7 93 +3
FEB-25 25000 C 24 35 24 33 36 | 23 23 23 17 -4 32 2 | 260 9 38 85 -3
FEB-25 25200 C 0 0 0 0 0 | 19 19 19 15 -5 32 1 | 236 8 1 42 +1
FEB-25 25400 C 21 29 21 29 33 | 24 24 16 14 -4 33 23 | 218 7 56 165 -14
TOTAL CALL 514 | TOTAL CALL 1041 | TOTAL CALL 1555 6441 +306
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 P 0 0 0 0 0 | 4 5 4 1 0 31 11 | 13 4 11 67 +11
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 48 5 0 62 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 34 6 0 9 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 40 11 0 11 0
FEB-25 15500 P 7 7 7 7 2 | 0 0 0 1 0 29 0 | 67 7 2 13 -1
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 35 35 0 1 0
FEB-25 15700 P 9 9 9 9 1 | 6 6 6 1 0 27 1 | 12 6 2 1 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 20 13 0 6 0
FEB-25 15900 P 9 9 7 7 16 | 8 8 8 1 0 26 6 | 69 7 22 11 +1
FEB-25 16000 P 8 8 8 8 2 | 10 10 10 1 -1 25 12 | 85 8 14 44 +2
FEB-25 16100 P 10 10 10 10 11 | 10 10 9 1 -2 25 46 | 59 9 57 61 +42
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 49 12 0 20 0
FEB-25 16300 P 0 0 0 0 0 | 10 11 10 1 -4 24 6 | 118 10 6 29 +6
FEB-25 16400 P 9 9 9 9 6 | 0 0 0 2 -4 25 0 | 90 9 6 53 0
FEB-25 16500 P 10 10 10 10 5 | 0 0 0 3 -4 25 0 | 100 10 5 33 +1
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 90 20 0 40 0
FEB-25 16700 P 0 0 0 0 0 | 16 16 15 5 -4 25 7 | 103 15 7 63 +1
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 6 -5 25 0 | 99 20 0 42 0
FEB-25 16900 P 15 15 15 15 1 | 20 20 20 7 -5 25 12 | 144 15 13 173 -12
FEB-25 17000 P 18 18 18 18 1 | 22 22 20 9 -5 25 9 | 162 18 10 485 +8
FEB-25 17100 P 20 20 20 20 2 | 0 0 0 10 -7 25 0 | 127 20 2 43 0
FEB-25 17200 P 25 25 25 25 1 | 0 0 0 12 -8 25 0 | 146 25 1 87 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 14 -9 24 0 | 193 28 0 49 0
FEB-25 17400 P 0 0 0 0 0 | 28 28 28 17 -9 24 10 | 203 10 10 366 +8
FEB-25 17500 P 30 30 30 30 1 | 0 0 0 20 -11 24 0 | 232 30 1 387 0
FEB-25 17600 P 29 29 28 28 3 | 40 40 30 24 -12 24 22 | 235 28 25 265 +2
FEB-25 17700 P 36 36 36 36 5 | 35 45 35 28 -13 24 24 | 209 35 29 64 +7
FEB-25 17800 P 40 40 40 40 5 | 39 50 38 33 -13 24 7 | 235 38 12 79 +8
FEB-25 17900 P 0 0 0 0 0 | 56 56 45 38 -15 24 6 | 280 45 6 46 0
FEB-25 18000 P 60 61 44 44 31 | 50 65 46 45 -14 24 182 | 285 44 213 420 +91
FEB-25 18100 P 49 50 49 50 2 | 51 66 51 52 -15 24 4 | 309 49 6 46 -1
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 58 -18 24 1 | 334 73 1 90 +1
FEB-25 18300 P 61 61 61 61 1 | 77 77 69 65 -22 23 2 | 378 61 3 70 0
FEB-25 18400 P 71 71 71 71 2 | 101 101 80 75 -23 23 14 | 423 71 16 316 +5
FEB-25 18500 P 80 81 77 79 10 | 88 110 81 85 -26 23 30 | 466 77 40 97 +3
FEB-25 18600 P 100 100 100 100 1 | 100 110 96 98 -27 23 20 | 509 96 21 211 -1
FEB-25 18700 P 120 120 94 94 4 | 127 129 104 111 -30 23 22 | 549 94 26 64 +2
FEB-25 18800 P 158 160 107 110 15 | 133 157 121 126 -33 23 14 | 596 107 29 82 -1
FEB-25 18900 P 135 135 123 123 2 | 168 168 135 143 -35 23 23 | 661 123 25 123 +10
FEB-25 19000 P 201 202 135 135 37 | 168 205 152 161 -38 23 154 | 710 135 191 201 +42
FEB-25 19100 P 225 225 149 150 18 | 186 186 175 181 -41 23 2 | 628 149 20 88 +2
FEB-25 19200 P 200 200 200 200 2 | 228 245 200 203 -44 22 23 | 744 200 25 217 0
FEB-25 19300 P 277 277 196 199 13 | 261 263 218 227 -52 22 14 | 896 196 27 92 +18
FEB-25 19400 P 223 223 223 223 3 | 303 310 255 253 -60 22 36 | 771 223 39 53 +1
FEB-25 19500 P 240 253 240 250 4 | 333 355 271 281 -66 22 49 | 881 240 53 299 +4
FEB-25 19600 P 340 340 264 284 12 | 327 385 314 312 -73 22 70 | 1005 264 82 98 +31
FEB-25 19700 P 439 439 317 318 11 | 395 423 350 345 -86 22 21 | 1187 317 32 113 +13
FEB-25 19800 P 460 460 356 356 3 | 398 420 383 380 -95 22 12 | 1040 356 15 71 +4
FEB-25 19900 P 379 394 379 394 2 | 455 514 454 420 -100 22 8 | 760 379 10 86 +6
FEB-25 20000 P 594 600 411 426 9 | 473 577 450 466 -102 22 134 | 842 411 143 339 +104
FEB-25 20200 P 591 591 591 591 1 | 677 677 560 566 -127 22 10 | 939 510 11 45 +3
FEB-25 20400 P 822 822 604 655 8 | 675 807 675 679 -139 22 8 | 1430 604 16 42 +6
FEB-25 20600 P 736 740 736 740 2 | 0 0 0 804 -149 22 0 | 837 657 2 7 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 942 -159 23 0 | 1405 1244 0 3 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1088 -171 23 0 | 1235 857 0 26 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1242 -177 24 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1411 -177 24 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1577 -185 25 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1749 -192 25 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 1973 1973 1973 1925 -202 26 1 | 1973 1973 1 1 +1
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2104 -207 26 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2287 -211 26 0 | 2644 2644 0 2 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2472 -214 27 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2659 -217 27 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2849 -219 28 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3040 -221 28 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3232 -223 29 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3425 -224 29 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3620 -225 29 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3815 -226 30 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4011 -226 30 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4208 -226 31 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4405 -226 31 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4602 -227 31 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4800 -227 32 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4998 -227 32 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5196 -228 33 0 | 0 0 0 0 0
TOTAL PUT 255 | TOTAL PUT 1033 | TOTAL PUT 1288 5914 +428
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 2843 12355 +734
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 10202 +210 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10102 +210 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10002 +210 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9902 +210 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9802 +210 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9702 +210 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9602 +210 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9502 +210 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9402 +210 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9302 +210 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9202 +210 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9102 +210 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9002 +210 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8902 +210 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8802 +210 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8702 +210 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8602 +210 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8502 +210 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8402 +210 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8302 +210 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8202 +210 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8102 +210 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8002 +210 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7902 +210 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7802 +210 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7702 +210 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7602 +210 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7502 +210 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7402 +210 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7302 +210 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7202 +210 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7102 +210 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7002 +210 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6902 +210 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6802 +210 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6702 +210 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6602 +210 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6502 +210 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6402 +210 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6302 +209 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6202 +209 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6102 +209 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6002 +209 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5902 +209 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5803 +210 27 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5703 +209 26 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5603 +209 26 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5503 +209 25 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5403 +208 25 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5304 +209 26 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5204 +208 25 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5104 +207 25 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5005 +207 25 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4905 +206 25 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4806 +206 25 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4707 +206 25 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4608 +206 25 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4509 +205 25 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4410 +204 25 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4311 +203 25 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4213 +203 25 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4115 +202 25 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4017 +201 25 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3919 +200 25 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3822 +199 25 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3725 +198 25 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3628 +197 25 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3532 +196 25 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3436 +194 25 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3341 +193 25 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3246 +191 25 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3152 +189 25 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3058 +187 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2966 +186 25 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2873 +183 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2782 +181 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2692 +180 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2602 +177 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2513 +174 24 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2426 +173 24 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2339 +170 24 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2254 +167 24 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2170 +165 24 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2087 +162 24 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2005 +159 24 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1925 +156 24 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1846 +178 24 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1769 +150 24 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 1595 1595 1595 1693 +173 24 5 | 1595 816 5 5 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1619 +144 24 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1546 +165 24 0 | 4037 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1476 +138 24 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1406 +157 24 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1339 +131 24 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1273 +147 24 0 | 1298 308 0 7 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1210 +144 24 0 | 3480 314 0 172 0
MAR-25 19600 C 1164 1188 1150 1150 5 | 1040 1040 1040 1131 +119 23 13 | 1828 253 18 58 +9
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1073 +116 23 0 | 987 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1016 +73 23 0 | 1108 278 0 45 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 965 +76 23 0 | 1208 390 0 33 0
MAR-25 20000 C 808 1004 808 1004 6 | 920 920 830 913 +77 23 7 | 3980 206 13 1677 -2
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 817 +64 23 0 | 2382 220 0 95 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 731 +53 24 0 | 1640 223 0 172 0
MAR-25 20600 C 695 765 695 765 4 | 639 670 639 652 +72 24 3 | 1920 174 7 232 -1
MAR-25 20800 C 0 0 0 0 0 | 582 582 576 584 +37 24 2 | 2000 121 2 379 +1
MAR-25 21000 C 600 600 600 600 2 | 556 564 549 521 +29 24 9 | 2814 129 11 463 +1
MAR-25 21200 C 0 0 0 0 0 | 425 425 425 466 +50 24 1 | 1695 100 1 49 -1
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 418 +44 25 0 | 2552 80 0 55 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 376 +40 25 0 | 1398 109 0 57 0
MAR-25 21800 C 0 0 0 0 0 | 370 370 360 338 +36 26 5 | 1900 96 5 141 +5
MAR-25 22000 C 335 350 335 350 4 | 314 314 314 303 +32 26 1 | 2509 69 5 613 +3
MAR-25 22200 C 330 330 330 330 1 | 283 283 273 274 +29 26 27 | 1423 79 28 194 -10
MAR-25 22400 C 282 282 282 282 1 | 0 0 0 246 +24 27 0 | 1780 77 1 230 -1
MAR-25 22600 C 278 278 278 278 1 | 0 0 0 222 +21 27 0 | 1443 82 1 86 0
MAR-25 22800 C 182 182 182 182 1 | 215 215 215 201 +19 27 20 | 1494 89 21 115 +4
MAR-25 23000 C 168 225 168 220 6 | 200 200 180 182 +17 28 32 | 1995 67 38 748 +1
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 165 +15 28 0 | 1545 30 0 130 0
MAR-25 23400 C 139 197 139 197 3 | 153 161 153 150 +13 28 39 | 1485 56 42 608 +22
MAR-25 23600 C 127 175 127 175 4 | 125 148 125 136 +9 29 38 | 1712 34 42 489 -23
MAR-25 23800 C 166 166 166 166 1 | 0 0 0 123 +9 29 0 | 1125 47 1 161 0
MAR-25 24000 C 133 153 133 143 5 | 124 126 110 111 +7 29 9 | 1077 42 14 942 +7
MAR-25 24200 C 140 140 140 140 1 | 102 102 102 103 +8 30 1 | 1196 42 2 389 0
MAR-25 24400 C 0 0 0 0 0 | 93 93 93 94 +7 30 3 | 1153 34 3 652 +3
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 86 +6 30 0 | 569 32 0 438 0
MAR-25 24800 C 102 102 102 102 1 | 78 78 78 78 +5 31 1 | 1106 30 2 108 +1
MAR-25 25000 C 92 96 92 94 3 | 80 80 80 72 +5 31 1 | 1264 29 4 406 +2
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 65 +4 31 0 | 718 28 0 52 0
MAR-25 25400 C 74 82 74 82 10 | 63 63 63 60 +3 32 5 | 681 30 15 33 +10
MAR-25 25600 C 79 81 79 81 3 | 0 0 0 55 +3 32 0 | 647 28 3 468 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 51 +3 32 0 | 239 22 0 51 0
MAR-25 26000 C 0 0 0 0 0 | 49 49 49 47 +3 33 5 | 980 22 5 714 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 43 +4 33 0 | 990 61 0 6 0
MAR-25 26400 C 0 0 0 0 0 | 40 40 40 40 +4 33 1 | 946 28 1 3 +1
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 37 +2 34 0 | 903 16 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 34 +1 34 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 33 33 33 32 +1 34 1 | 70 21 1 9 -1
MAR-25 27200 C 0 0 0 0 0 | 34 34 31 30 +1 35 3 | 99 18 3 76 -2
MAR-25 27400 C 0 0 0 0 0 | 32 32 30 28 +3 35 9 | 147 18 9 8 -9
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 26 +2 35 0 | 133 16 0 201 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 24 +2 35 0 | 114 15 0 0 0
MAR-25 28000 C 36 36 36 36 8 | 0 0 0 23 +2 36 0 | 160 10 8 24 -2
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 21 +1 36 0 | 154 24 0 161 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 20 +1 36 0 | 115 7 0 233 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 19 +1 37 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 18 +1 37 0 | 42 5 0 8 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 17 +1 37 0 | 347 5 0 50 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 16 +1 38 0 | 12 4 0 124 0
MAR-25 29600 C 18 18 18 18 1 | 0 0 0 14 0 38 0 | 78 4 1 116 +1
MAR-25 30000 C 14 16 14 16 5 | 12 14 11 12 0 39 208 | 348 2 213 364 +200
TOTAL CALL 76 | TOTAL CALL 449 | TOTAL CALL 525 14625 +219
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 54 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 4 4 0 5 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 133 7 0 39 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 301 6 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 143 5 0 72 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 7 7 0 1 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 73 7 0 15 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 156 8 0 59 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 163 8 0 24 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 254 7 0 19 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 230 8 0 38 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 78 17 0 4 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 10 10 10 1 0 29 2 | 585 10 2 363 +2
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 311 21 0 3 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 13 13 13 1 0 27 4 | 278 13 4 9 +4
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 197 20 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 272 20 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 16 16 16 1 -1 25 1 | 358 16 1 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 647 31 0 63 0
MAR-25 15000 P 15 15 15 15 1 | 0 0 0 1 -3 24 0 | 349 15 1 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 286 24 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 2 -4 24 0 | 514 21 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 542 24 0 25 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 900 35 0 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 602 34 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 6 -5 25 0 | 1021 43 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 29 29 29 8 -6 25 20 | 437 28 20 51 +19
MAR-25 15900 P 25 25 25 25 1 | 0 0 0 9 -7 25 0 | 468 25 1 22 +1
MAR-25 16000 P 0 0 0 0 0 | 33 33 33 11 -8 25 7 | 627 31 7 830 +7
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 13 -8 25 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 15 -9 25 0 | 316 43 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 17 -11 25 0 | 598 44 0 18 0
MAR-25 16400 P 0 0 0 0 0 | 43 43 42 20 -12 25 2 | 1360 42 2 29 -2
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 23 -13 25 0 | 606 47 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 26 -15 25 0 | 650 49 0 28 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 30 -16 25 0 | 306 53 0 11 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 34 -18 25 0 | 586 56 0 372 0
MAR-25 16900 P 0 0 0 0 0 | 69 69 69 39 -19 25 1 | 942 66 1 13 +1
MAR-25 17000 P 59 59 59 59 4 | 0 0 0 45 -20 25 0 | 1343 59 4 378 0
MAR-25 17100 P 0 0 0 0 0 | 72 72 72 50 -23 25 1 | 772 72 1 39 0
MAR-25 17200 P 0 0 0 0 0 | 81 81 77 56 -25 24 11 | 1588 75 11 395 -7
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 64 -25 25 0 | 719 86 0 11 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 71 -26 24 0 | 692 90 0 23 0
MAR-25 17500 P 0 0 0 0 0 | 95 95 95 80 -27 24 1 | 1550 95 1 349 -1
MAR-25 17600 P 0 0 0 0 0 | 103 107 103 92 -25 25 11 | 347 103 11 525 0
MAR-25 17700 P 0 0 0 0 0 | 124 124 124 103 -26 25 1 | 494 124 1 37 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 115 -27 24 0 | 1010 122 0 44 0
MAR-25 17900 P 0 0 0 0 0 | 135 135 132 128 -29 24 2 | 1021 132 2 209 -1
MAR-25 18000 P 134 134 134 134 11 | 162 162 141 139 -33 24 2 | 1278 134 13 647 0
MAR-25 18100 P 0 0 0 0 0 | 170 171 155 152 -37 24 100 | 361 155 100 380 +100
MAR-25 18200 P 178 182 178 182 10 | 169 169 169 166 -41 24 1 | 404 169 11 81 +1
MAR-25 18300 P 0 0 0 0 0 | 190 191 190 181 -45 24 2 | 478 190 2 14 +2
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 197 -50 24 0 | 628 205 0 96 0
MAR-25 18500 P 0 0 0 0 0 | 232 232 232 216 -53 24 1 | 774 230 1 166 0
MAR-25 18600 P 220 220 220 220 4 | 0 0 0 237 -55 24 0 | 1388 220 4 48 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 259 -58 24 0 | 1635 254 0 34 0
MAR-25 18800 P 0 0 0 0 0 | 315 315 300 282 -61 24 6 | 2450 300 6 69 -4
MAR-25 18900 P 0 0 0 0 0 | 326 326 306 307 -64 23 2 | 755 306 2 103 -2
MAR-25 19000 P 402 402 309 309 5 | 341 400 341 334 -67 23 48 | 2480 309 53 510 +45
MAR-25 19100 P 433 433 433 433 4 | 0 0 0 362 -71 23 0 | 849 379 4 63 0
MAR-25 19200 P 0 0 0 0 0 | 402 402 402 392 -74 23 1 | 1109 397 1 49 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 424 -77 23 0 | 968 415 0 67 0
MAR-25 19400 P 430 430 430 430 1 | 455 455 455 457 -113 23 1 | 1495 430 2 103 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 492 -88 23 0 | 1000 420 0 263 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 529 -95 23 0 | 1025 506 0 196 0
MAR-25 19700 P 679 679 588 588 2 | 0 0 0 571 -87 23 0 | 1084 557 2 48 +2
MAR-25 19800 P 0 0 0 0 0 | 615 639 615 615 -87 23 8 | 1333 565 8 40 +8
MAR-25 19900 P 0 0 0 0 0 | 659 659 659 662 -86 23 1 | 1395 605 1 18 -1
MAR-25 20000 P 642 642 642 642 20 | 763 763 753 711 -84 23 2 | 1552 610 22 1955 0
MAR-25 20200 P 747 747 747 747 20 | 860 860 860 814 -97 23 5 | 1418 747 25 61 -16
MAR-25 20400 P 863 863 863 863 2 | 1050 1050 1050 927 -130 23 1 | 1770 863 3 45 -1
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1091 -111 25 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1183 -145 24 0 | 1493 1087 0 42 0
MAR-25 21000 P 1230 1230 1230 1230 2 | 1313 1313 1313 1321 -152 24 1 | 2988 798 3 284 +2
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1467 -159 25 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1629 -154 25 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1785 -161 26 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1946 -167 26 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2111 -173 26 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2279 -179 26 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2451 -184 27 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2626 -188 27 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2804 -191 27 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2983 -192 28 0 | 3730 1700 0 3 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3166 -193 28 0 | 3220 3220 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3349 -196 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3535 -197 29 0 | 5550 5550 0 137 0
MAR-25 23800 P 0 0 0 0 1 | 0 0 0 3722 -198 29 0 | 0 0 1 1 +1
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3911 -199 29 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4101 -200 30 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4291 -202 30 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4483 -203 30 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4676 -203 31 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4869 -204 31 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5063 -205 31 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5258 -205 32 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5453 -206 32 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5649 -206 32 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5845 -206 33 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6041 -207 33 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6238 -207 33 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6435 -207 34 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6632 -208 34 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6830 -208 34 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7028 -208 35 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7226 -208 35 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7424 -208 35 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7622 -209 35 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7821 -208 36 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8019 -209 36 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8218 -209 36 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8417 -209 37 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8616 -209 37 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8815 -209 37 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9014 -209 38 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9412 -210 38 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9811 -209 39 0 | 10135 10135 0 1 0
TOTAL PUT 88 | TOTAL PUT 246 | TOTAL PUT 334 11838 +160
| MONTH PUT/CALL RATIO 0.63
| MONTH TOTAL 859 26463 +379
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 5185 +201 21 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5086 +202 22 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4987 +203 22 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4888 +204 22 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4789 +205 22 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4690 +205 22 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4592 +207 22 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4493 +208 22 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4395 +209 22 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4298 +211 22 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4200 +212 22 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4103 +214 22 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 4006 +216 22 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3910 +218 22 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3814 +219 22 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3719 +221 22 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3624 +223 22 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3530 +224 22 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3437 +226 22 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3344 +227 22 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3252 +228 22 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3161 +229 22 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3070 +228 22 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2981 +229 22 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2892 +228 22 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2805 +227 22 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2718 +225 22 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2633 +224 22 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2548 +221 22 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2465 +218 22 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2383 +214 22 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2303 +175 22 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2224 +205 22 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2146 +173 22 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2069 +194 22 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1994 +170 22 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1921 +181 22 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1849 +166 22 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1778 +165 22 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 1709 +163 22 0 | 880 824 0 7 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1642 +148 22 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1576 +157 22 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1512 +130 23 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 1450 +151 23 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1389 +143 23 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1317 +125 22 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 1259 +113 22 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1203 +101 22 0 | 720 690 0 7 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 1148 +71 22 0 | 710 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 1101 +25 22 0 | 996 688 0 20 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 1001 +16 22 0 | 0 0 0 0 0
APR-25 20400 C 0 0 0 0 0 | 878 878 878 913 +12 23 1 | 878 428 1 5 +1
APR-25 20600 C 0 0 0 0 0 | 0 0 0 831 +12 23 0 | 650 418 0 17 0
APR-25 20800 C 0 0 0 0 0 | 698 698 698 756 +55 23 1 | 698 363 1 10 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 689 +54 23 0 | 608 309 0 94 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 627 +52 23 0 | 498 368 0 10 0
APR-25 21400 C 0 0 0 0 0 | 535 535 535 574 +55 24 1 | 535 278 1 12 +1
APR-25 21600 C 0 0 0 0 0 | 0 0 0 522 +52 24 0 | 438 328 0 13 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 477 +46 24 0 | 381 235 0 53 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 436 +41 24 0 | 452 188 0 780 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 400 +38 25 0 | 379 238 0 111 0
APR-25 22400 C 0 0 0 0 0 | 330 330 330 368 +43 25 1 | 350 167 1 40 -1
APR-25 22600 C 378 390 378 390 4 | 328 331 328 337 +46 25 2 | 390 203 6 43 +1
APR-25 22800 C 0 0 0 0 0 | 0 0 0 309 +49 26 0 | 322 201 0 38 0
APR-25 23000 C 263 263 263 263 1 | 0 0 0 285 +52 26 0 | 314 124 1 226 +1
APR-25 23200 C 0 0 0 0 0 | 0 0 0 263 +55 26 0 | 260 139 0 40 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 242 +56 26 0 | 232 138 0 31 0
APR-25 23600 C 0 0 0 0 0 | 232 233 232 222 +57 27 33 | 233 97 33 85 +31
APR-25 23800 C 0 0 0 0 0 | 0 0 0 203 +56 27 0 | 207 86 0 20 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 186 +59 27 0 | 200 80 0 11 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 165 +52 27 0 | 148 73 0 10 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 151 +50 27 0 | 121 68 0 6 0
APR-25 24600 C 0 0 0 0 0 | 0 0 0 139 +47 28 0 | 135 61 0 39 0
APR-25 24800 C 0 0 0 0 0 | 0 0 0 127 +48 28 0 | 109 55 0 11 0
APR-25 25000 C 0 0 0 0 0 | 0 0 0 117 +47 28 0 | 116 49 0 42 0
APR-25 25200 C 0 0 0 0 0 | 0 0 0 108 +46 28 0 | 89 46 0 7 0
APR-25 25400 C 0 0 0 0 0 | 0 0 0 99 +44 28 0 | 108 43 0 17 0
APR-25 25600 C 0 0 0 0 0 | 0 0 0 91 +42 29 0 | 102 61 0 10 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 84 +41 29 0 | 99 54 0 3 0
APR-25 26000 C 0 0 0 0 0 | 0 0 0 78 +39 29 0 | 69 42 0 7 0
APR-25 26200 C 0 0 0 0 0 | 0 0 0 72 +38 29 0 | 0 0 0 0 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 67 +37 30 0 | 57 46 0 2 0
APR-25 26600 C 0 0 0 0 0 | 0 0 0 62 +35 30 0 | 41 41 0 1 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 57 +33 30 0 | 0 0 0 0 0
APR-25 27000 C 0 0 0 0 0 | 0 0 0 53 +32 30 0 | 43 33 0 23 0
TOTAL CALL 5 | TOTAL CALL 39 | TOTAL CALL 44 1952 +34
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 4 +3 22 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 5 +4 22 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 6 +5 22 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 7 +6 22 0 | 75 75 0 1 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 8 +7 22 0 | 97 51 0 2 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 10 +9 22 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 11 +10 22 0 | 65 65 0 1 0
APR-25 15900 P 0 0 0 0 0 | 57 57 51 13 +11 22 3 | 80 51 3 23 +2
APR-25 16000 P 0 0 0 0 0 | 0 0 0 16 +13 22 0 | 75 58 0 11 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 18 +14 22 0 | 81 77 0 5 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 21 +16 22 0 | 83 66 0 4 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 24 +18 22 0 | 86 69 0 8 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 28 +20 22 0 | 89 81 0 7 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 32 +21 22 0 | 96 79 0 14 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 37 +23 22 0 | 122 91 0 28 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 42 +25 22 0 | 102 93 0 5 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 48 +26 22 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 55 +28 22 0 | 134 107 0 7 0
APR-25 17000 P 94 94 92 94 5 | 115 115 115 62 +29 22 1 | 115 92 6 6 +5
APR-25 17100 P 0 0 0 0 0 | 0 0 0 70 +30 22 0 | 152 119 0 3 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 79 +31 22 0 | 145 133 0 2 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 88 +30 22 0 | 223 223 0 4 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 99 +31 22 0 | 270 270 0 1 0
APR-25 17500 P 137 137 137 137 1 | 0 0 0 110 +30 22 0 | 252 137 1 6 +1
APR-25 17600 P 0 0 0 0 0 | 0 0 0 123 +29 22 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 136 +27 22 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 150 150 150 151 +26 22 1 | 263 150 1 8 +1
APR-25 17900 P 0 0 0 0 0 | 0 0 0 166 +23 22 0 | 350 244 0 21 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 183 +15 22 0 | 388 288 0 25 0
APR-25 18100 P 0 0 0 0 0 | 260 260 260 207 +16 23 1 | 454 233 1 11 +1
APR-25 18200 P 229 230 229 230 2 | 0 0 0 227 +12 23 0 | 458 229 2 12 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 249 +7 23 0 | 491 271 0 6 0
APR-25 18400 P 266 266 266 266 1 | 0 0 0 272 +2 23 0 | 518 266 1 23 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 296 -4 23 0 | 563 316 0 20 0
APR-25 18600 P 0 0 0 0 0 | 356 356 333 322 -11 23 4 | 755 333 4 22 +4
APR-25 18700 P 0 0 0 0 0 | 0 0 0 349 -18 23 0 | 626 604 0 10 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 378 -25 23 0 | 827 532 0 11 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 408 -34 23 0 | 878 878 0 1 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 437 -45 23 0 | 732 728 0 5 0
APR-25 19100 P 480 480 480 480 1 | 0 0 0 469 -45 23 0 | 774 480 1 2 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 502 -68 23 0 | 830 817 0 33 0
APR-25 19300 P 510 510 510 510 1 | 541 604 540 537 -79 23 3 | 892 510 4 5 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 575 -81 23 0 | 946 946 0 4 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 614 -85 23 0 | 959 865 0 15 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 654 -89 23 0 | 1004 868 0 21 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 695 -79 23 0 | 994 918 0 19 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 742 -92 23 0 | 0 0 0 0 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 786 -95 23 0 | 1050 1050 0 10 0
APR-25 20000 P 850 850 795 795 2 | 0 0 0 837 -103 23 0 | 1007 795 2 7 +2
APR-25 20200 P 0 0 0 0 0 | 0 0 0 941 -108 23 0 | 0 0 0 0 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 1051 -119 23 0 | 0 0 0 0 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 1167 -131 23 0 | 0 0 0 0 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 1295 -140 23 0 | 0 0 0 0 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 1427 -147 24 0 | 0 0 0 0 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 1566 -153 24 0 | 0 0 0 0 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 1707 -161 24 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 1856 -170 24 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 2008 -176 24 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 2165 -183 25 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 2326 -190 25 0 | 3080 3080 0 1 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 2490 -197 25 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 2657 -202 25 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 2828 -141 26 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 3001 -141 26 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 3176 -142 26 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 3354 -142 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 3533 -144 26 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 3715 -144 27 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 3898 -145 27 0 | 4420 4420 0 1 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 4083 -146 27 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 4269 -148 27 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 4457 -148 28 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 4645 -150 28 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 4835 -151 28 0 | 0 0 0 0 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 5026 -152 28 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 5217 -154 28 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 5409 -156 29 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5602 -157 29 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 5796 -159 29 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 5990 -160 29 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 6185 -161 30 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 6380 -163 30 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 6575 -165 30 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 6771 -166 30 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 13 | TOTAL PUT 26 431 +16
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 70 2383 +50
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 8117 +210 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7917 +210 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7718 +210 24 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7518 +209 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7318 +208 23 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7119 +207 23 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6920 +206 24 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6820 +205 23 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6721 +205 23 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6621 +204 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6522 +203 23 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6423 +202 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6324 +202 23 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6225 +201 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6126 +200 23 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6027 +198 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5929 +198 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5830 +196 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5732 +195 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5634 +194 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5536 +192 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5439 +191 23 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5342 +190 23 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5245 +189 23 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5148 +187 23 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5052 +186 23 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4956 +184 23 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4860 +182 23 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4765 +181 23 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4670 +179 23 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4575 +176 23 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4481 +175 23 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 4375 4375 4375 4388 +173 23 2 | 5276 3950 2 5 -2
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4295 +171 23 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4203 +170 23 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 4090 4090 4090 4111 +168 23 2 | 4090 4090 2 2 +2
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4020 +166 23 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3929 +163 23 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3839 +161 23 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3750 +160 23 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3662 +158 23 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3574 +156 23 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3487 +154 23 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3401 +152 23 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3316 +150 23 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3232 +149 23 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3148 +146 23 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3066 +145 23 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2984 +143 23 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2904 +141 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2825 +140 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2746 +138 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2669 +137 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2593 +135 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2518 +134 23 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2444 +132 23 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2371 +131 23 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2299 +129 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2229 +128 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2160 +127 23 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2092 +126 23 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2025 +124 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1960 +124 23 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1896 +123 23 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1833 +121 23 0 | 2003 1293 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1772 +121 23 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1712 +120 23 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1653 +119 23 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1595 +144 23 0 | 1477 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1539 +141 23 0 | 1570 876 0 13 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1471 +124 23 0 | 1540 465 0 3 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1415 +115 22 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1364 +104 22 0 | 1350 720 0 17 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1320 +106 23 0 | 1253 550 0 2 0
JUN-25 20000 C 1398 1398 1398 1398 1 | 0 0 0 1272 +111 23 0 | 4126 341 1 401 +1
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1181 +103 23 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1096 +97 23 0 | 2142 524 0 24 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1018 +92 23 0 | 2300 264 0 16 0
JUN-25 20800 C 0 0 0 0 0 | 997 1000 940 937 +78 23 9 | 2210 500 9 22 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 870 +74 23 0 | 1940 580 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 808 +62 23 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 750 +64 23 0 | 1755 508 0 22 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 697 +53 23 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 648 +50 24 0 | 1156 141 0 15 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 602 +47 24 0 | 1752 149 0 48 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 557 +40 24 0 | 2317 110 0 72 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 518 +31 24 0 | 1245 96 0 271 0
JUN-25 22600 C 490 490 490 490 1 | 0 0 0 483 +29 24 0 | 899 298 1 124 -1
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 451 +28 25 0 | 2117 83 0 8 0
JUN-25 23000 C 0 0 0 0 0 | 421 421 400 424 +29 25 3 | 1210 240 3 130 +2
JUN-25 23200 C 0 0 0 0 0 | 380 380 370 393 +24 25 2 | 2016 70 2 66 0
JUN-25 23400 C 0 0 0 0 0 | 360 360 350 367 +22 25 2 | 624 350 2 48 +2
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 343 +21 25 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 321 +19 26 0 | 657 161 0 9 0
JUN-25 24000 C 0 0 0 0 0 | 305 305 305 300 +26 26 1 | 1835 54 1 406 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 279 +23 26 0 | 700 139 0 41 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 260 +21 26 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 243 +19 26 0 | 600 120 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 227 +18 26 0 | 1221 58 0 18 0
JUN-25 25000 C 245 245 245 245 1 | 0 0 0 211 +16 27 0 | 1460 101 1 232 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 198 +16 27 0 | 1199 45 0 32 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 185 +15 27 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 173 +14 27 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 162 +13 27 0 | 434 221 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 151 +11 27 0 | 1011 17 0 31 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 142 +11 28 0 | 0 0 0 0 0
JUN-25 26400 C 151 151 144 144 2 | 138 138 135 133 +10 28 12 | 753 16 14 15 +13
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 125 +7 28 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 117 +7 28 0 | 293 20 0 4 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 110 +6 28 0 | 49 49 0 2 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 103 +5 28 0 | 145 80 0 20 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 97 +5 28 0 | 108 60 0 3 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 91 +5 29 0 | 615 51 0 19 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 86 +5 29 0 | 60 45 0 3 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 81 +4 29 0 | 263 85 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 77 +5 29 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 72 +4 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 68 +4 29 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 65 +4 30 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 61 +4 30 0 | 447 42 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 58 +4 30 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 52 +4 30 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 46 +3 30 0 | 360 26 0 28 0
TOTAL CALL 5 | TOTAL CALL 33 | TOTAL CALL 38 6130 +17
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 -1 26 0 | 342 21 0 124 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 129 32 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 -5 23 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 199 31 0 5 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 -8 21 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 2 -8 22 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 3 -9 23 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 4 -9 23 0 | 293 52 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 5 -9 23 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 6 -10 23 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 7 -11 23 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 8 -12 23 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 9 -13 23 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 10 -14 23 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 12 -15 23 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 13 -17 23 0 | 335 55 0 7 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 15 -18 23 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 17 -19 23 0 | 164 88 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 19 -21 23 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 22 -22 23 0 | 338 66 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 70 70 70 25 -23 23 1 | 347 70 1 7 +1
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 28 -25 23 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 31 -27 23 0 | 508 80 0 8 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 35 -28 23 0 | 394 81 0 4 0
JUN-25 15200 P 0 0 0 0 0 | 82 82 82 39 -30 23 1 | 187 82 1 5 +1
JUN-25 15300 P 0 0 0 0 0 | 90 90 90 43 -32 23 1 | 100 88 1 2 +1
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 48 -34 23 0 | 477 114 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 53 -36 23 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 58 -38 23 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 108 108 108 64 -40 23 1 | 589 108 1 3 +1
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 71 -42 23 0 | 1250 126 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 78 -44 23 0 | 303 122 0 9 0
JUN-25 16000 P 117 117 117 117 1 | 122 141 122 86 -46 23 7 | 289 117 8 163 +7
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 94 -49 23 0 | 250 137 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 103 -50 23 0 | 235 156 0 1230 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 112 -51 23 0 | 410 154 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 122 -50 23 0 | 804 165 0 9 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 133 -50 23 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 145 -49 23 0 | 275 185 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 157 -50 23 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 170 -51 23 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 184 -53 23 0 | 1450 236 0 23 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 199 -54 23 0 | 1453 255 0 51 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 215 -55 23 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 231 -57 23 0 | 1417 410 0 174 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 249 -58 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 267 -59 23 0 | 368 289 0 254 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 287 -60 23 0 | 1296 319 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 308 -60 23 0 | 1175 327 0 45 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 329 -62 23 0 | 1382 358 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 352 -63 23 0 | 682 681 0 17 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 376 -63 23 0 | 1331 470 0 8 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 401 -64 23 0 | 1383 440 0 247 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 429 -62 23 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 500 500 500 454 -65 23 1 | 531 500 1 2 +1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 481 -67 23 0 | 897 429 0 4 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 508 -70 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 537 -72 23 0 | 1028 590 0 14 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 568 -73 23 0 | 955 528 0 311 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 600 -75 23 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 680 680 640 633 -76 23 50 | 1206 600 50 81 +45
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 668 -77 23 0 | 1092 750 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 705 -77 23 0 | 1310 760 0 20 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 743 -80 23 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 782 -84 23 0 | 1264 785 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 824 -86 23 0 | 1272 1102 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 867 -87 23 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 911 -91 23 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 957 -94 23 0 | 1452 1020 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1004 -97 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1054 -98 23 0 | 1190 855 0 11 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1104 -102 23 0 | 1224 1076 0 22 0
JUN-25 20000 P 0 0 0 0 0 | 1226 1226 1226 1156 -105 23 2 | 4280 710 2 66 -2
JUN-25 20200 P 0 0 0 0 0 | 1338 1338 1338 1266 -111 23 1 | 1796 1278 1 1 -1
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1381 -109 23 0 | 1590 1241 0 253 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1490 -134 23 0 | 1720 1340 0 1 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1624 -133 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1758 -153 23 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1892 -161 23 0 | 2645 2645 0 1 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2051 -149 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2197 -153 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2347 -157 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2500 -161 24 0 | 2538 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2657 -163 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2816 -167 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2979 -170 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3144 -173 25 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3312 -175 25 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3482 -178 25 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3654 -180 25 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3829 -182 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4005 -184 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4183 -186 26 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4362 -188 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4543 -190 26 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4726 -191 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4910 -192 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5094 -194 27 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5281 -195 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5468 -196 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5656 -197 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5845 -198 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6034 -199 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6225 -200 28 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6416 -201 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6608 -201 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6800 -202 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6993 -203 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7186 -204 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7380 -204 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7574 -205 29 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7769 -205 29 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7964 -206 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8160 -205 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8355 -206 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8551 -207 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8748 -206 30 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8944 -207 30 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9141 -207 30 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9535 -208 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9930 -208 31 0 | 10250 10250 0 1 0
TOTAL PUT 1 | TOTAL PUT 65 | TOTAL PUT 66 4182 +54
| MONTH PUT/CALL RATIO 1.73
| MONTH TOTAL 104 10312 +71
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 6463 +220 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6365 +219 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6268 +219 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6171 +219 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6074 +219 22 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5978 +219 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5881 +218 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5785 +218 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5690 +218 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5595 +217 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5500 +217 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5406 +217 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5312 +216 22 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5218 +215 22 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5126 +215 22 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5033 +214 22 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4941 +213 22 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4850 +212 22 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4759 +211 22 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4669 +210 22 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4580 +210 22 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4491 +209 22 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4402 +207 22 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4315 +206 22 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4228 +204 22 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4142 +203 22 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4057 +202 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3972 +200 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3889 +199 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3806 +197 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3724 +195 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3643 +194 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3563 +192 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3483 +190 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3405 +188 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3327 +185 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3251 +184 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3176 +182 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3101 +179 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3028 +177 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2955 +174 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2884 +172 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2813 +169 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2744 +167 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2676 +165 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2608 +161 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2542 +159 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2477 +156 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2413 +153 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2350 +150 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2288 +147 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2228 +145 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2168 +142 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2110 +139 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2052 +136 22 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1996 +133 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1941 +130 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1887 +127 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1834 +109 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1782 +107 22 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1724 +97 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1675 +84 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1627 +86 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1585 +89 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1538 +87 22 0 | 1972 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1450 +82 22 0 | 1039 1039 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1366 +78 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1287 +74 23 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1213 +71 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1143 +66 23 0 | 1608 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1077 +63 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1015 +59 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 957 +56 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 902 +52 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 851 +49 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 803 +46 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 758 +43 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 716 +42 24 0 | 0 0 0 183 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 676 +38 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 639 +37 24 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 605 +35 24 400 | 533 533 400 402 +400
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 572 +33 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 541 +43 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 507 +38 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 479 +37 24 0 | 310 310 0 1 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 451 +34 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 426 +33 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 402 +31 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 379 +29 25 0 | 1352 1352 0 1 0
SEP-25 25000 C 400 400 400 400 1 | 0 0 0 358 +28 25 0 | 1295 254 1 140 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 338 +26 25 0 | 1560 245 0 20 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 319 +25 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 301 +23 25 0 | 1137 192 0 6 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 285 +22 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 318 318 318 318 1 | 0 0 0 269 +21 25 0 | 1076 178 1 29 +1
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 254 +19 26 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 240 +18 26 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 227 +17 26 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 215 +16 26 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 204 +16 26 0 | 471 140 0 77 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 193 +15 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 183 +14 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 173 +13 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 164 +13 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 156 +12 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 148 +12 27 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 140 +11 27 0 | 102 102 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 133 +10 27 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 126 +9 27 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 120 +9 27 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 114 +9 27 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 103 +8 27 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 94 +8 27 0 | 249 99 0 50 0
TOTAL CALL 2 | TOTAL CALL 400 | TOTAL CALL 402 1181 +401
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 20 0 22 0 | 275 104 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 22 -1 22 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 25 -1 22 0 | 106 106 0 1 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 28 -1 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 31 -1 22 0 | 186 125 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 35 -1 22 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 38 -2 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 42 -2 22 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 47 -2 22 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 52 -3 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 57 -3 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 63 -3 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 69 -4 22 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 75 -5 22 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 83 -5 22 0 | 272 175 0 4 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 90 -6 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 98 -7 22 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 107 -8 22 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 116 -9 22 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 126 -10 22 0 | 208 199 0 1 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 137 -10 22 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 148 -11 22 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 159 -13 22 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 172 -14 22 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 185 -16 22 0 | 762 277 0 8 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 199 -17 22 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 214 -18 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 229 -20 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 246 -21 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 263 -23 22 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 281 -25 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 300 -26 22 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 320 -28 22 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 340 -30 22 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 362 -32 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 384 -35 22 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 408 -36 22 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 433 -38 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 458 -41 22 0 | 1453 600 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 485 -43 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 512 -46 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 541 -48 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 570 -51 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 601 -53 22 0 | 903 509 0 13 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 633 -55 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 665 -59 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 699 -73 22 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 751 -55 23 0 | 1193 1193 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 785 -57 23 0 | 1242 1242 0 5 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 820 -59 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 856 -62 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 893 -64 22 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 932 -66 22 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 972 -68 22 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1013 -71 22 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1056 -72 22 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1099 -75 22 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1144 -77 22 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1191 -79 22 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1238 -81 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1287 -83 22 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1337 -86 22 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1388 -89 22 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 1484 1484 1484 1441 -90 22 3 | 1738 1484 3 4 +3
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1495 -92 22 0 | 1720 1188 0 18 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1607 -96 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1723 -100 23 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1849 -103 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1974 -108 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2104 -148 23 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2239 -152 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2386 -147 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2527 -151 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2672 -154 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2820 -157 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2970 -161 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3124 -164 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3280 -167 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3438 -170 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3599 -173 24 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3762 -175 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3928 -177 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4095 -180 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4264 -182 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4436 -183 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4608 -186 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4783 -187 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4959 -189 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5136 -191 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5315 -192 25 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5495 -194 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5676 -195 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5858 -197 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6042 -198 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6226 -199 25 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6411 -201 26 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6597 -202 26 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6784 -203 26 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6972 -204 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7161 -204 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7350 -205 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7540 -206 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7730 -207 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7921 -207 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8113 -208 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8305 -208 27 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8497 -209 27 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8690 -210 27 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8883 -211 27 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9077 -211 27 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9271 -211 27 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9660 -212 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10051 -212 27 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 838 +3
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 405 2019 +404
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 10000 C 0 0 0 0 0 | 0 0 0 10182 +197 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 10082 +197 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 9982 +197 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 9883 +198 22 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 9783 +198 22 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 9683 +197 22 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 9583 +197 21 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 9483 +197 21 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 9383 +197 21 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 9284 +198 22 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 9184 +198 21 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 9084 +197 21 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 8985 +198 22 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 8885 +198 21 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 8785 +197 21 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 8686 +198 21 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8586 +197 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8388 +198 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8190 +198 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7992 +198 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7794 +198 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7598 +199 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7402 +199 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7206 +198 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7012 +198 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6819 +199 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6626 +198 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6436 +198 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6246 +198 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6058 +197 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5872 +197 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5687 +195 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5505 +195 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5324 +193 22 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5235 +193 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5146 +192 22 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 5058 +191 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4971 +191 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4884 +190 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4798 +189 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4712 +188 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4628 +187 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4544 +186 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4460 +184 22 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4378 +184 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4296 +182 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4215 +181 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4135 +180 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4055 +178 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3977 +177 22 0 | 0 0 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3899 +175 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3822 +173 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3746 +172 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3671 +170 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3596 +168 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3523 +166 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3450 +164 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3379 +163 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3308 +160 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3238 +158 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3170 +157 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3102 +155 22 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3035 +152 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2969 +150 22 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2904 +148 22 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2840 +146 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2777 +143 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2715 +141 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2653 +138 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2593 +136 22 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2534 +134 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2476 +131 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2418 +128 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2362 +126 22 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2306 +123 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2252 +121 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2199 +119 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2146 +110 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2094 +108 22 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2040 +104 22 0 | 1859 1693 0 14 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1990 +102 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1941 +86 22 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1902 +93 22 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1854 +91 22 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1763 +87 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1676 +84 22 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1593 +81 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1513 +76 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1438 +73 22 0 | 1467 1400 0 308 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1367 +71 22 0 | 1183 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1298 +66 22 0 | 1060 960 0 3 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1235 +64 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1173 +60 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1115 +57 23 0 | 1100 430 0 393 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1060 +55 23 0 | 770 770 0 1 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1008 +52 23 0 | 930 243 0 461 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 959 +50 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 912 +47 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 868 +45 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 827 +44 23 0 | 722 722 0 2 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 786 +41 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 749 +57 23 0 | 1546 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 700 +43 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 664 +41 23 0 | 587 480 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 630 +39 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 598 +38 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 568 +36 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 539 +35 24 0 | 499 499 0 3 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 485 +31 24 0 | 525 360 0 4 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 437 +29 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 393 +25 24 0 | 1486 245 0 33 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 355 +24 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 320 +21 24 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 288 +19 24 0 | 211 195 0 17 0
DEC-25 27600 C 311 313 311 313 2 | 0 0 0 260 +17 24 0 | 313 311 2 2 +2
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 235 +16 25 0 | 167 167 0 2 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 212 +14 25 0 | 161 161 0 3 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 192 +13 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 174 +12 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 158 +11 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 143 +10 25 0 | 327 108 0 5 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 130 +9 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 118 +8 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 107 +7 25 0 | 119 77 0 24 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 97 +6 26 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 89 +6 26 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 81 +6 26 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 74 +5 26 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 68 +5 26 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 62 +4 26 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 57 +4 26 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 52 +4 26 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 48 +4 27 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 44 +3 27 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 40 +2 27 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 37 +2 27 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 34 +2 27 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 32 +2 27 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 29 +2 27 0 | 46 10 0 0 0
TOTAL CALL 2 | TOTAL CALL 0 | TOTAL CALL 2 2602 +2
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2 0 20 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 3 0 21 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4 0 21 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 6 +1 21 0 | 170 85 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 190 87 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 10 +1 21 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 12 +1 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 16 +2 21 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 20 +2 21 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 24 +1 21 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 30 +1 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 37 +2 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 44 +1 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 54 +1 22 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 64 +1 22 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 76 0 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 90 0 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 105 -2 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 123 -2 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 142 -4 22 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 153 -4 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 164 -5 22 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 176 -6 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 189 -6 22 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 202 -7 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 216 -15 22 0 | 654 317 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 230 -9 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 246 -10 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 262 -11 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 278 -13 22 0 | 1360 400 0 14 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 296 -13 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 314 -15 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 333 -16 22 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 353 -17 22 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 373 -19 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 395 -20 22 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 417 -22 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 440 -24 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 464 -25 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 489 -27 22 0 | 1592 610 0 905 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 514 -29 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 541 -31 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 568 -33 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 597 -34 22 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 626 -37 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 656 -39 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 688 -40 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 720 -42 22 0 | 1010 760 0 301 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 753 -45 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 787 -47 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 822 -49 22 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 858 -78 22 0 | 1298 1296 0 9 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 918 -54 22 0 | 1367 1322 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 954 -55 22 0 | 1457 1269 0 103 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 989 -58 22 0 | 1517 900 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1027 -60 22 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1065 -62 22 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1105 -63 22 0 | 1599 1278 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1145 -66 22 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1187 -67 22 0 | 1570 1250 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1230 -69 22 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1274 -71 22 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1319 -73 22 0 | 1567 1528 0 14 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1365 -75 22 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1412 -77 22 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1461 -78 22 0 | 1787 1655 0 144 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1510 -80 22 0 | 1790 1739 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1561 -82 22 0 | 1709 1709 0 2 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1612 -84 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 1736 1738 1736 1665 -86 22 2 | 3388 1708 2 2 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1774 -89 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1886 -95 22 0 | 3403 3098 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2003 -99 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2126 -104 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 2208 2208 2208 2250 -127 22 2 | 2208 2208 2 2 +2
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2382 -127 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2522 -123 23 0 | 3034 3034 0 2 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2657 -126 23 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2795 -129 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2936 -132 23 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3080 -135 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3227 -137 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3376 -139 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3527 -143 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3681 -145 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3837 -147 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3995 -150 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4156 -151 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4318 -154 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4482 -156 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4648 -158 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4816 -159 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4986 -161 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5157 -162 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5503 -166 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5855 -168 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6211 -172 24 0 | 6445 6445 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6573 -173 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6938 -176 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7306 -178 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7678 -180 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8053 -181 25 0 | 8580 8580 0 1 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8430 -183 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8810 -184 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9192 -185 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9576 -186 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9961 -187 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10348 -188 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10736 -189 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11125 -190 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11515 -191 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11907 -191 26 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12299 -191 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12692 -192 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13086 -192 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13480 -193 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13875 -193 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14270 -193 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14666 -193 27 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15062 -194 27 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15458 -195 27 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15855 -195 27 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16252 -195 27 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16650 -195 27 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17047 -195 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 4593 +2
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 6 7195 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8299 +194 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8107 +193 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7917 +192 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7729 +192 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7541 +191 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7355 +190 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7170 +189 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6987 +188 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6806 +187 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6626 +186 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6448 +185 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6272 +183 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6098 +182 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5926 +180 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5757 +179 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5589 +177 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5424 +175 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5262 +174 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5101 +171 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4944 +170 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4789 +167 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4637 +165 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4487 +163 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4341 +161 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4197 +158 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4056 +156 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3918 +154 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3783 +151 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3651 +149 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3522 +146 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3396 +144 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3273 +141 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3153 +138 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3036 +135 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2922 +133 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2771 +130 22 0 | 2799 2799 0 1 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2663 +126 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2560 +124 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2459 +121 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2362 +118 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2268 +115 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2090 +108 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1926 +101 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1775 +96 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1635 +89 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1506 +82 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1400 +75 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1286 +71 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1180 +66 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 1025 1025 1025 1082 +62 22 1 | 1025 400 1 2 +1
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 992 +58 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 909 +54 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 832 +50 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 762 +47 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 697 +43 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 638 +41 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 583 +37 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 533 +34 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 487 +32 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 445 +29 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 407 +27 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 4 +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 P 0 0 0 0 0 | 0 0 0 54 -4 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 62 -5 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 72 -6 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 84 -6 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 96 -7 23 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 110 -8 23 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 125 -9 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 142 -10 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 161 -11 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 181 -12 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 203 -13 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 227 -15 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 253 -16 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 281 -18 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 312 -19 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 344 -21 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 379 -23 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 417 -24 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 456 -27 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 499 -28 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 544 -31 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 592 -33 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 642 -35 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 696 -37 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 752 -40 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 811 -42 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 873 -44 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 938 -47 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1006 -49 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1077 -52 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1151 -54 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1228 -57 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1308 -60 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1391 -63 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1477 -65 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1586 -72 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1678 -75 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1773 -79 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1873 -82 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1976 -85 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2082 -89 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2305 -95 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2540 -103 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2789 -108 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3049 -115 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3321 -120 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3555 -123 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3841 -127 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4135 -132 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4437 -136 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4747 -140 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5064 -144 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5387 -148 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5717 -151 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6052 -155 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6393 -157 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6738 -161 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7088 -164 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7442 -166 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7800 -169 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8162 -171 23 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 24 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 28 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8789 +192 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8601 +191 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8415 +190 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8231 +190 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8048 +189 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7866 +188 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7686 +187 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7507 +186 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7331 +185 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7156 +184 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6983 +183 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6812 +182 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6643 +180 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6475 +178 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6311 +177 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6148 +176 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5987 +173 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5829 +172 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5673 +170 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5520 +169 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5369 +167 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5220 +165 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5074 +163 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4930 +161 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4789 +159 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4650 +156 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4514 +154 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4381 +153 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4250 +150 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4122 +148 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3996 +145 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3873 +143 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3753 +141 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3636 +139 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3521 +137 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3408 +134 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3298 +131 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3153 +132 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3048 +128 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2946 +125 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2847 +122 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2752 +120 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2659 +117 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2482 +111 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2316 +104 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2162 +99 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2017 +93 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1883 +88 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1788 +81 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1668 +76 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1556 +72 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1451 +68 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1353 +65 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1261 +61 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1175 +57 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1095 +54 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1021 +52 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 951 +49 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 886 +46 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 825 +43 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 769 +41 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 717 +39 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 668 +36 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 622 +34 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 580 +32 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 541 +31 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 504 +28 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 470 +27 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 438 +25 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 409 +24 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 381 +22 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 356 +21 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 332 +20 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 310 +18 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 289 +17 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 270 +16 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 253 +16 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 236 +14 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 221 +14 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 206 +12 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 193 +12 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 181 +12 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 92 -6 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 104 -7 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 118 -8 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 134 -8 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 151 -9 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 169 -10 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 189 -11 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 210 -12 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 234 -13 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 259 -14 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 286 -15 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 315 -16 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 346 -18 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 378 -20 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 414 -21 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 451 -22 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 490 -25 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 532 -26 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 576 -28 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 623 -29 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 672 -31 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 723 -33 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 777 -35 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 833 -37 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 892 -39 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 953 -42 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1017 -44 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1084 -45 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1153 -48 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1225 -50 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1299 -53 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1376 -55 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1456 -57 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1539 -59 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1624 -61 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1711 -64 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1801 -67 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1918 -72 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2013 -75 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2111 -78 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2213 -81 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2317 -84 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2425 -86 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2648 -92 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2882 -98 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3128 -103 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3384 -107 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3649 -112 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3891 -117 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4171 -122 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4459 -126 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4754 -130 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5056 -133 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5364 -137 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5678 -141 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5998 -144 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6324 -146 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6654 -149 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6989 -152 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7328 -155 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7672 -157 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8020 -159 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8371 -162 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8725 -164 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9083 -166 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9444 -167 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9807 -170 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10173 -171 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10541 -173 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10912 -174 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11284 -176 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11659 -177 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12035 -178 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12413 -180 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12792 -181 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13173 -182 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13556 -182 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13939 -184 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14324 -184 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14709 -186 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15096 -186 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15484 -186 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 526 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 526 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 6100 +182 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5952 +181 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5805 +180 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5660 +179 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5516 +177 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5375 +177 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5235 +175 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5097 +174 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4961 +173 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4826 +171 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4694 +170 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4563 +168 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4434 +166 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4308 +165 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4183 +164 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4060 +162 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3939 +160 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3820 +159 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3702 +156 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3587 +154 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3474 +153 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3363 +151 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3254 +149 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3147 +147 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3041 +144 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2837 +131 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2651 +126 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2473 +122 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2303 +117 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2141 +113 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1987 +108 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1841 +104 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1702 +99 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1571 +95 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1447 +90 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1330 +86 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1220 +81 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1117 +77 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 969 -17 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1021 -18 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1074 -19 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1129 -20 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1185 -22 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1244 -22 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1304 -24 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1366 -25 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1430 -26 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1495 -28 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1563 -29 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1632 -31 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1703 -33 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1777 -34 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1852 -35 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1929 -37 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2008 -39 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2089 -40 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2171 -43 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2256 -45 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2343 -46 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2432 -48 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2523 -50 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2616 -52 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2710 -55 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2906 -68 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3120 -73 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3342 -77 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3572 -82 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3810 -86 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4056 -91 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4310 -95 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4571 -100 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4840 -104 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5116 -109 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5399 -113 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5689 -118 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5986 -122 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 9200 +195 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9029 +194 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8860 +194 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8693 +194 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8526 +193 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8361 +193 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8198 +193 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8035 +191 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7874 +191 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7715 +190 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7557 +190 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7400 +189 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7245 +188 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7091 +187 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6939 +186 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6789 +186 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6640 +185 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6492 +184 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6346 +183 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6202 +182 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6059 +181 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5918 +180 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5778 +179 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5640 +177 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5504 +176 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5369 +175 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5236 +174 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5105 +173 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4976 +172 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4848 +171 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4721 +168 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4597 +167 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4474 +166 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4353 +164 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4234 +163 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4116 +161 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4000 +159 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3886 +158 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3774 +156 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3664 +155 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3555 +153 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3448 +151 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3343 +149 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3138 +135 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2951 +130 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2772 +127 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2600 +123 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2436 +119 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2278 +115 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2127 +110 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1984 +107 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1847 +103 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1716 +98 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1592 +94 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1475 +90 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1364 +86 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1259 +82 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1159 +77 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1066 +74 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 978 +70 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 895 +66 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 818 +62 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 745 +58 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 432 -4 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 461 -5 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 492 -5 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 525 -5 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 558 -6 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 593 -6 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 630 -6 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 667 -8 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 706 -8 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 747 -9 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 789 -9 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 832 -10 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 877 -11 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 923 -12 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 971 -13 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1021 -13 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1072 -14 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1124 -15 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1178 -16 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1234 -17 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1291 -18 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1350 -19 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1410 -20 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1472 -22 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1536 -23 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1601 -24 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1668 -25 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1737 -26 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1808 -27 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1880 -28 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1953 -31 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2029 -32 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2106 -33 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2185 -35 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2266 -36 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2348 -38 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2432 -40 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2518 -41 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2606 -43 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2696 -44 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2787 -46 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2880 -48 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2975 -50 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3170 -64 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3383 -69 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3604 -72 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3832 -76 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4068 -80 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4310 -84 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4559 -89 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4816 -92 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5079 -96 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5348 -101 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5624 -105 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5907 -109 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6196 -113 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6491 -117 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6791 -122 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7098 -125 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7410 -129 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7727 -133 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8050 -137 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8377 -141 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9191 +178 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9031 +177 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8873 +176 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8716 +174 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8561 +174 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8407 +173 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8254 +171 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8102 +170 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7952 +169 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7803 +168 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7655 +166 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7509 +165 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7364 +164 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7221 +163 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7078 +161 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6938 +160 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6798 +158 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6660 +157 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6523 +156 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6388 +154 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6254 +153 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6121 +151 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5990 +150 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5860 +148 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5732 +147 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5605 +145 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5480 +144 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5355 +142 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5233 +141 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5112 +139 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4992 +138 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4874 +136 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4757 +135 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4641 +132 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4527 +131 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4415 +129 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4304 +128 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4194 +126 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4086 +124 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3980 +123 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3874 +120 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3669 +117 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3482 +114 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3301 +110 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3126 +106 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2957 +102 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2795 +99 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2638 +96 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2487 +92 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2342 +88 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2203 +85 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2070 +82 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1942 +79 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1819 +75 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1702 +72 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1590 +69 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1483 +66 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1381 +62 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1284 +59 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1192 +56 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1105 +53 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 751 -22 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 791 -23 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 833 -24 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 876 -26 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 921 -26 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 967 -27 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1014 -29 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1062 -30 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1112 -31 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1163 -32 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1215 -34 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1269 -35 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1324 -36 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1381 -37 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1438 -39 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1498 -40 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1558 -42 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1620 -43 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1683 -44 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1748 -46 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1814 -47 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1881 -49 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1950 -50 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2020 -52 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2092 -53 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2165 -55 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2240 -56 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2315 -58 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2393 -59 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2472 -61 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2552 -62 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2634 -64 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2717 -65 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2801 -68 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2887 -69 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2975 -71 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3064 -72 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3154 -74 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3246 -76 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3340 -77 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3434 -80 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3629 -83 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3842 -86 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4061 -90 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4286 -94 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4517 -98 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4755 -101 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4998 -104 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5247 -108 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5502 -112 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5763 -115 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6030 -118 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6302 -121 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6579 -125 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6862 -128 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7150 -131 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7443 -134 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7741 -138 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8044 -141 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8352 -144 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8665 -147 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8615 +169 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8469 +168 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8325 +167 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8182 +166 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8040 +165 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7899 +164 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7759 +162 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7621 +161 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7484 +160 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7348 +159 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7213 +158 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7079 +156 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6947 +155 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6816 +154 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6686 +152 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6557 +151 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6430 +150 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6303 +148 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6178 +147 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6054 +145 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5932 +144 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5810 +142 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5690 +141 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5571 +139 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5454 +139 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5337 +137 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5222 +135 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5108 +134 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4995 +132 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4884 +131 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4774 +129 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4665 +128 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4557 +126 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4451 +125 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4346 +123 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4139 +120 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3952 +117 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3770 +113 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3594 +110 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3423 +107 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3257 +104 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3096 +100 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2941 +98 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2791 +95 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2645 +91 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2505 +89 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2369 +85 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2239 +83 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2113 +79 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1992 +76 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1875 +73 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1763 +70 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1656 +67 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1553 +64 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1455 +62 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1305 -31 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1359 -32 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1415 -33 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1472 -34 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1530 -35 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1589 -36 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1649 -38 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1711 -39 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1774 -40 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1838 -41 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1903 -42 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1969 -44 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2037 -45 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2106 -46 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2176 -48 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2247 -49 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2320 -50 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2393 -52 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2468 -53 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2544 -55 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2622 -56 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2700 -58 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2780 -59 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2861 -61 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2944 -61 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3027 -63 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3112 -65 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3198 -66 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3285 -68 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3374 -69 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3464 -71 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3555 -72 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3647 -74 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3741 -75 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3836 -77 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4029 -80 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4242 -83 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4460 -87 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4684 -90 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4913 -93 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5147 -96 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5386 -100 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5631 -102 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5881 -105 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6135 -109 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6395 -111 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6659 -115 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6929 -117 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7203 -121 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7482 -124 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7765 -127 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8053 -130 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8346 -133 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8643 -136 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8945 -138 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.73
MARKET TOTAL 18015 97122 +2553
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED