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 20000 1699 49 17 235 42 861 -66
C JAN-25 20400 1662 8 19 85 8 1205 -27
C JAN-25 20200 1458 21 18 136 18 1127 -44
P JAN-25 19800 815 180 17 224 72 398 +26
P JAN-25 19500 787 53 17 75 22 848 -8
P JAN-25 19600 744 82 16 114 34 596 -5
C JAN-25 20600 684 4 20 50 4 1282 -15
P JAN-25 19700 637 123 16 162 51 622 +11
C JAN-25 20800 616 2 22 31 2 1301 -8
C FEB-25 20400 574 274 21 430 259 385 -50
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 JAN 2025, WEDNESDAY 23 JAN 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 7734 -112 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7634 -112 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7534 -112 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7434 -112 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7334 -112 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7234 -112 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7134 -112 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7034 -112 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 6934 -112 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 6834 -112 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 6734 -112 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6634 -112 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6534 -112 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6434 -112 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6334 -112 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6234 -112 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6134 -112 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6034 -112 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 5934 -112 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 5834 -112 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 5734 -112 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5634 -112 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5534 -112 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5434 -112 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5334 -112 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5234 -112 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5134 -112 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5034 -112 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 4934 -112 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 4834 -112 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 4734 -112 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4634 -112 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4534 -112 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4434 -112 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4334 -112 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4234 -112 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4134 -112 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4034 -112 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 3934 -112 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 3834 -112 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 3734 -112 0 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3634 -112 0 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3534 -112 0 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3434 -112 0 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3334 -112 0 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3234 -112 0 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3134 -112 0 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3034 -112 0 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 2934 -112 0 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 2834 -112 0 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 2734 -112 0 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2634 -112 0 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2534 -112 0 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2434 -112 0 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2334 -112 0 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2234 -112 0 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2134 -112 0 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2034 -112 0 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 1934 -112 0 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 1834 -112 0 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 1734 -112 0 1 | 5084 1275 1 4 -1
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 1634 -112 0 0 | 4832 738 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1534 -112 0 0 | 784 752 0 2 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1434 -112 0 0 | 1319 1062 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1334 -113 0 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1234 -113 0 0 | 608 456 0 7 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1134 -113 0 0 | 1395 403 0 9 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1034 -114 0 0 | 1458 348 0 39 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 935 -115 19 0 | 1430 295 0 36 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 836 -116 18 0 | 1180 254 0 82 0
JAN-25 19000 C 0 0 0 0 0 | 700 700 700 737 -118 17 1 | 1637 217 1 110 -1
JAN-25 19100 C 0 0 0 0 0 | 700 700 700 640 -119 17 1 | 1000 184 1 254 -1
JAN-25 19200 C 0 0 0 0 0 | 630 630 535 535 -114 11 6 | 1146 156 6 314 -1
JAN-25 19300 C 0 0 0 0 0 | 550 550 399 440 -118 13 4 | 920 133 4 152 +2
JAN-25 19400 C 611 611 611 611 1 | 382 382 357 360 -114 15 3 | 773 111 4 212 0
JAN-25 19500 C 0 0 0 0 0 | 515 515 252 278 -120 15 16 | 997 95 16 281 0
JAN-25 19600 C 418 450 340 384 29 | 388 458 180 211 -110 16 72 | 940 79 101 467 +8
JAN-25 19700 C 280 280 280 280 1 | 425 425 134 148 -108 15 262 | 1323 69 263 439 +131
JAN-25 19800 C 239 310 188 233 48 | 244 350 90 105 -96 16 347 | 1368 58 395 440 +94
JAN-25 19900 C 220 281 150 180 94 | 186 282 62 73 -78 17 286 | 855 50 380 459 -21
JAN-25 20000 C 150 235 112 143 652 | 166 223 42 49 -66 17 1047 | 1704 42 1699 861 -133
JAN-25 20200 C 98 135 61 76 378 | 93 136 18 21 -44 18 1080 | 2009 18 1458 1127 +129
JAN-25 20400 C 55 85 35 51 588 | 52 85 8 8 -27 19 1074 | 1430 8 1662 1205 -73
JAN-25 20600 C 32 50 21 30 140 | 29 50 4 4 -15 20 544 | 1615 4 684 1282 +98
JAN-25 20800 C 29 31 14 19 62 | 14 30 2 2 -8 22 554 | 1688 2 616 1301 -254
JAN-25 21000 C 8 19 8 13 65 | 10 18 1 1 -5 23 304 | 1619 1 369 1019 -43
JAN-25 21200 C 8 11 7 7 30 | 6 11 2 1 -2 26 67 | 1336 2 97 821 +32
JAN-25 21400 C 3 9 3 6 11 | 4 7 1 1 -1 29 50 | 1440 1 61 478 +1
JAN-25 21600 C 4 4 3 4 4 | 3 5 1 1 0 33 31 | 1350 1 35 490 -5
JAN-25 21800 C 3 4 3 3 3 | 3 3 1 1 0 35 24 | 1578 1 27 800 -4
JAN-25 22000 C 3 3 2 2 16 | 2 2 1 1 0 38 19 | 1275 1 35 1264 -7
JAN-25 22200 C 3 3 2 2 2 | 2 2 1 1 0 41 15 | 1350 1 17 718 +2
JAN-25 22400 C 2 2 2 2 4 | 1 1 1 1 0 44 1 | 1491 1 5 420 +4
JAN-25 22600 C 0 0 0 0 0 | 1 1 1 1 0 47 1 | 1541 1 1 414 0
JAN-25 22800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1512 1 0 321 0
JAN-25 23000 C 1 1 1 1 1 | 0 0 0 1 0 52 0 | 1608 1 1 349 0
JAN-25 23200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1289 1 0 515 0
JAN-25 23400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 800 1 0 225 0
JAN-25 23600 C 1 1 1 1 1 | 0 0 0 1 0 60 0 | 1203 1 1 210 -1
JAN-25 23800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 702 1 0 320 0
JAN-25 24000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1212 1 0 624 0
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1065 1 0 151 0
JAN-25 24400 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1005 1 0 94 0
JAN-25 24600 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 380 1 0 94 0
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 708 1 0 80 0
JAN-25 25000 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 914 1 0 144 0
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 927 1 0 180 0
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 871 1 0 120 0
JAN-25 25600 C 1 1 1 1 2 | 0 0 0 1 0 85 0 | 938 1 2 98 -2
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 777 1 0 41 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 820 1 0 230 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 694 2 0 45 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 676 2 0 76 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 622 1 0 82 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 163 2 0 122 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 132 1 0 135 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 252 1 0 112 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 364 1 0 89 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 84 1 0 212 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 168 1 0 46 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 163 1 0 51 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 422 3 0 251 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 183 1 0 35 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 34 1 0 14 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 126 0 | 148 2 0 18 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 295 2 0 55 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 10 4 0 13 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 5 3 0 7 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 4 4 0 7 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 17 1 0 96 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 6 6 0 9 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 143 0 | 4 1 0 7 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 1 1 0 3 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 1 1 0 1 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 148 0 | 1 1 0 1 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 151 0 | 4 1 0 15 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 1 1 0 1 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 13 13 0 3 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 158 0 | 4 4 0 31 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 163 0 | 6 6 0 1 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 165 0 | 10 10 0 1 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 169 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 171 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 172 0 | 7 7 0 1 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 176 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 179 0 | 4 4 0 44 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 180 0 | 86 10 0 280 0
TOTAL CALL 2132 | TOTAL CALL 5810 | TOTAL CALL 7942 21264 -46
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 10 1 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 10 1 0 0 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 13 3 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 13 1 0 2 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 14 3 0 9 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 3 3 0 2 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 23 1 0 26 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 23 2 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 3 3 0 1 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 17 1 0 7 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 31 1 0 29 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 17 1 0 58 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 30 1 0 39 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 30 1 0 37 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 12 1 0 5 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 44 2 0 12 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 45 2 0 25 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 38 2 0 34 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 48 2 0 27 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 54 2 0 22 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 65 2 0 72 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 82 2 0 13 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 60 1 0 30 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 31 3 0 8 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 94 1 0 133 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 94 1 0 69 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 84 1 0 64 0
JAN-25 16700 P 0 0 0 0 0 | 1 1 1 1 0 58 2 | 88 1 2 113 0
JAN-25 16800 P 1 1 1 1 1 | 1 1 1 1 0 56 1 | 158 1 2 217 0
JAN-25 16900 P 0 0 0 0 0 | 1 1 1 1 0 54 2 | 120 1 2 41 0
JAN-25 17000 P 0 0 0 0 0 | 1 1 1 1 0 52 1 | 190 1 1 266 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 125 1 0 76 0
JAN-25 17200 P 1 1 1 1 10 | 0 0 0 1 0 48 0 | 138 1 10 80 -10
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 114 1 0 90 0
JAN-25 17400 P 1 1 1 1 3 | 0 0 0 1 0 44 0 | 141 1 3 115 -1
JAN-25 17500 P 1 1 1 1 1 | 1 1 1 1 0 43 2 | 179 1 3 155 -3
JAN-25 17600 P 0 0 0 0 0 | 1 1 1 1 0 41 7 | 237 1 7 588 0
JAN-25 17700 P 0 0 0 0 0 | 1 1 1 1 0 39 31 | 190 1 31 235 -2
JAN-25 17800 P 1 1 1 1 1 | 1 1 1 1 0 37 27 | 208 1 28 214 -10
JAN-25 17900 P 0 0 0 0 0 | 1 1 1 1 0 35 3 | 199 1 3 138 -3
JAN-25 18000 P 2 2 2 2 4 | 1 1 1 1 0 33 17 | 263 1 21 599 0
JAN-25 18100 P 0 0 0 0 0 | 1 1 1 1 0 32 6 | 293 1 6 268 -1
JAN-25 18200 P 2 2 2 2 1 | 1 1 1 1 0 30 5 | 321 1 6 339 0
JAN-25 18300 P 0 0 0 0 0 | 1 1 1 1 0 28 1 | 324 1 1 389 0
JAN-25 18400 P 3 3 3 3 2 | 0 0 0 1 0 26 0 | 347 3 2 898 0
JAN-25 18500 P 4 4 4 4 5 | 1 1 1 1 0 24 7 | 361 1 12 261 -2
JAN-25 18600 P 4 5 4 4 15 | 2 2 2 1 -1 22 14 | 418 2 29 552 -7
JAN-25 18700 P 5 5 4 4 13 | 3 3 3 1 -2 21 24 | 395 3 37 324 -2
JAN-25 18800 P 4 4 4 4 5 | 4 4 2 1 -3 19 16 | 505 2 21 365 +4
JAN-25 18900 P 7 9 7 8 10 | 5 6 2 2 -4 18 54 | 530 2 64 261 -12
JAN-25 19000 P 8 11 8 10 32 | 6 8 3 4 -5 18 88 | 614 3 120 977 +2
JAN-25 19100 P 9 16 9 13 19 | 8 13 6 7 -7 18 76 | 621 6 95 490 +4
JAN-25 19200 P 11 24 11 21 96 | 11 19 8 12 -9 18 188 | 640 8 284 584 +4
JAN-25 19300 P 19 35 19 28 29 | 17 32 11 20 -10 17 229 | 720 11 258 346 -10
JAN-25 19400 P 27 48 25 38 64 | 26 51 15 32 -11 17 370 | 699 15 434 525 +72
JAN-25 19500 P 56 73 36 44 87 | 37 75 22 53 -8 17 700 | 841 22 787 848 -114
JAN-25 19600 P 55 100 52 65 106 | 55 114 34 82 -5 16 638 | 965 34 744 596 +52
JAN-25 19700 P 98 135 70 100 81 | 84 162 51 123 +11 16 556 | 1025 51 637 622 +39
JAN-25 19800 P 110 183 110 166 43 | 110 224 72 180 +26 17 772 | 1010 72 815 398 +58
JAN-25 19900 P 161 238 138 179 145 | 150 282 106 239 +35 17 253 | 1046 100 398 244 -37
JAN-25 20000 P 190 306 183 262 165 | 218 366 144 320 +55 18 136 | 1268 127 301 313 -73
JAN-25 20200 P 0 0 0 0 0 | 277 520 275 490 +62 19 17 | 1155 200 17 358 -7
JAN-25 20400 P 0 0 0 0 0 | 404 710 404 690 +96 24 3 | 1169 310 3 110 +1
JAN-25 20600 P 695 695 695 695 1 | 680 842 680 881 +87 26 4 | 1303 441 5 82 0
JAN-25 20800 P 895 895 895 895 2 | 880 880 880 1080 +105 30 2 | 1580 520 4 95 0
JAN-25 21000 P 1055 1055 1020 1020 4 | 0 0 0 1277 +100 33 0 | 1790 585 4 34 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1473 +116 34 0 | 1800 687 0 38 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1666 +111 0 0 | 1381 728 0 26 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1866 +111 0 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 2066 +112 0 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2266 +112 0 0 | 2720 1228 0 4 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2466 +112 0 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2666 +112 0 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2866 +112 0 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 3066 +112 0 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 3266 +112 0 0 | 3680 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3466 +112 0 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3666 +112 0 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3866 +112 0 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 4066 +112 0 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 4266 +112 0 0 | 4720 3661 0 1 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4466 +112 0 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4666 +112 0 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4866 +112 0 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 5066 +112 0 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 5266 +112 0 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5466 +112 0 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5666 +112 0 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5866 +112 0 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 6066 +112 0 0 | 5900 5400 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 6266 +112 0 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6466 +112 0 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6666 +112 0 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6866 +112 0 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 7066 +112 0 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 7266 +112 0 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7466 +112 0 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7666 +112 0 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7866 +112 0 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 8066 +112 0 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 8266 +112 0 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8666 +112 0 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 9066 +112 0 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9466 +112 0 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9866 +112 0 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 10266 +112 0 0 | 9510 9500 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10466 +112 0 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10666 +112 0 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10866 +112 0 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 11066 +112 0 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 11266 +112 0 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11466 +112 0 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11666 +112 0 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11866 +112 0 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 12066 +112 0 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 12266 +112 0 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12466 +112 0 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12666 +112 0 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12866 +112 0 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 13066 +112 0 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 13266 +112 0 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13466 +112 0 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13666 +112 0 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13866 +112 0 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 14066 +112 0 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 14266 +112 0 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14466 +112 0 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14666 +112 0 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14866 +112 0 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 15066 +112 0 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 15266 +112 0 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15466 +112 0 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15666 +112 0 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15866 +112 0 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 16066 +112 0 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 16266 +112 0 0 | 0 0 0 0 0
TOTAL PUT 945 | TOTAL PUT 4252 | TOTAL PUT 5197 14558 -58
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 13139 35822 -104
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 4673 -116 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 4573 -116 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4473 -116 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4373 -116 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4273 -116 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4173 -117 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4073 -117 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 3974 -116 25 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 3874 -116 25 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 3774 -116 24 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 3674 -117 23 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3575 -116 24 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3475 -117 24 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3375 -117 23 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3276 -117 23 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3177 -117 23 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3078 -117 23 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 2979 -117 23 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 2880 -118 23 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 2782 -117 23 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 2684 -117 23 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2586 -118 23 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2489 -118 23 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2392 -118 22 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2296 -118 22 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2200 -118 22 0 | 2200 2200 0 2 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2105 -118 22 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2011 -118 22 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 1918 -117 22 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 1825 -118 22 0 | 1115 1115 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 1734 -117 22 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 1645 -116 22 1 | 2046 1101 1 8 +1
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1556 -116 22 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1469 -115 21 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1384 -114 21 0 | 1471 1471 0 1 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1301 -112 21 0 | 1536 697 0 7 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1219 -111 21 0 | 665 665 0 1 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1140 -109 21 0 | 1598 568 0 6 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1062 -108 21 0 | 620 577 0 4 0
FEB-25 19000 C 0 0 0 0 0 | 1090 1090 1080 988 -105 21 4 | 1090 482 4 82 +2
FEB-25 19100 C 0 0 0 0 0 | 994 994 994 915 -104 21 1 | 1100 453 1 17 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 826 -120 20 0 | 1150 406 0 143 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 760 -113 20 0 | 1062 381 0 42 0
FEB-25 19400 C 888 888 888 888 1 | 786 786 786 698 -94 20 1 | 1258 370 2 48 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 639 -91 20 0 | 1480 315 0 92 0
FEB-25 19600 C 0 0 0 0 0 | 561 585 561 588 -88 20 10 | 962 285 10 168 +5
FEB-25 19700 C 0 0 0 0 0 | 744 744 507 536 -81 20 6 | 1045 275 6 98 +2
FEB-25 19800 C 635 675 613 613 3 | 656 656 467 488 -79 20 14 | 935 277 17 39 0
FEB-25 19900 C 585 585 539 539 3 | 518 518 426 443 -69 20 9 | 1500 222 12 77 -3
FEB-25 20000 C 550 570 478 478 23 | 530 598 375 403 -68 20 61 | 1250 199 84 229 0
FEB-25 20200 C 455 455 392 401 6 | 435 511 308 330 -62 20 50 | 1125 173 56 469 +8
FEB-25 20400 C 392 400 331 331 63 | 366 430 259 274 -50 21 511 | 1111 150 574 385 +56
FEB-25 20600 C 333 333 271 271 33 | 310 351 209 227 -43 21 107 | 590 122 140 334 +22
FEB-25 20800 C 270 285 228 253 23 | 259 286 177 188 -37 22 392 | 902 100 415 527 +342
FEB-25 21000 C 226 236 187 192 27 | 211 249 147 155 -32 22 325 | 1291 86 352 1366 +170
FEB-25 21200 C 189 189 189 189 2 | 180 205 120 128 -27 23 129 | 1075 74 131 183 +104
FEB-25 21400 C 133 133 133 133 22 | 164 164 100 107 -23 23 37 | 1020 64 59 174 +23
FEB-25 21600 C 139 139 110 110 10 | 124 154 86 88 -23 23 58 | 685 56 68 158 +20
FEB-25 21800 C 110 113 95 100 31 | 108 121 70 74 -16 24 80 | 658 49 111 277 +29
FEB-25 22000 C 99 99 77 84 8 | 86 113 59 62 -14 24 72 | 524 40 80 553 +11
FEB-25 22200 C 76 76 66 70 9 | 76 88 51 52 -11 25 35 | 500 35 44 262 -3
FEB-25 22400 C 69 69 69 69 2 | 64 75 44 44 -10 25 18 | 618 35 20 130 +3
FEB-25 22600 C 56 56 48 48 4 | 68 70 36 36 -9 26 62 | 643 30 66 169 +16
FEB-25 22800 C 50 50 41 41 10 | 50 50 30 30 -8 26 22 | 373 25 32 88 +10
FEB-25 23000 C 43 44 35 36 7 | 40 50 26 25 -7 27 70 | 493 22 77 399 +45
FEB-25 23200 C 32 32 32 32 1 | 32 32 23 21 -5 27 33 | 446 20 34 152 +29
FEB-25 23400 C 0 0 0 0 0 | 32 40 19 18 -4 27 31 | 456 18 31 322 +22
FEB-25 23600 C 23 23 23 23 5 | 30 30 18 15 -3 28 16 | 448 17 21 116 +11
FEB-25 23800 C 20 20 19 20 4 | 26 30 21 13 -2 28 16 | 295 15 20 124 +5
FEB-25 24000 C 22 22 17 17 15 | 22 26 14 11 -3 29 20 | 350 13 35 277 +22
FEB-25 24200 C 15 15 15 15 2 | 20 21 12 10 -2 29 8 | 303 12 10 101 +5
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 320 12 0 70 0
FEB-25 24600 C 0 0 0 0 0 | 14 14 9 7 -2 30 2 | 287 9 2 63 +1
FEB-25 24800 C 0 0 0 0 0 | 8 9 8 6 -1 30 2 | 317 8 2 100 0
FEB-25 25000 C 13 13 13 13 1 | 10 10 7 5 -1 30 19 | 260 7 20 86 +1
FEB-25 25200 C 10 10 10 10 2 | 0 0 0 4 -1 31 0 | 236 8 2 44 0
FEB-25 25400 C 8 9 8 8 4 | 0 0 0 3 -1 30 0 | 218 7 4 173 +1
TOTAL CALL 321 | TOTAL CALL 2222 | TOTAL CALL 2543 8167 +960
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 4 4 4 4 2 | 3 3 3 1 0 30 4 | 13 3 6 74 +2
FEB-25 15200 P 4 4 4 4 1 | 4 4 4 1 0 29 1 | 48 4 2 64 +2
FEB-25 15300 P 0 0 0 0 0 | 4 5 4 1 0 29 4 | 34 4 4 10 +1
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 40 11 0 11 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 67 7 0 13 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 6 6 6 1 0 26 1 | 12 6 1 1 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 20 6 0 8 0
FEB-25 15900 P 0 0 0 0 0 | 8 8 8 1 0 25 1 | 69 7 1 11 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 85 7 0 50 0
FEB-25 16100 P 0 0 0 0 0 | 9 9 9 1 0 23 2 | 59 9 2 61 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 49 12 0 20 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 118 10 0 34 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 90 9 0 52 0
FEB-25 16500 P 0 0 0 0 0 | 10 10 10 3 -1 23 5 | 100 10 5 37 +5
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 90 20 0 40 0
FEB-25 16700 P 0 0 0 0 0 | 12 13 12 5 -1 23 15 | 103 12 15 69 +6
FEB-25 16800 P 0 0 0 0 0 | 14 15 14 6 -2 23 11 | 99 14 11 32 -10
FEB-25 16900 P 17 17 17 17 1 | 0 0 0 7 -2 23 0 | 144 15 1 175 0
FEB-25 17000 P 0 0 0 0 0 | 19 19 18 9 -2 23 18 | 162 18 18 517 +14
FEB-25 17100 P 0 0 0 0 0 | 21 21 21 11 -1 23 1 | 127 20 1 60 +1
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 146 23 0 86 0
FEB-25 17300 P 0 0 0 0 0 | 20 20 20 16 -2 23 5 | 193 20 5 49 0
FEB-25 17400 P 0 0 0 0 0 | 24 29 24 19 -3 22 7 | 203 10 7 386 +2
FEB-25 17500 P 32 32 32 32 2 | 27 32 27 23 -2 22 59 | 232 27 61 361 -51
FEB-25 17600 P 33 35 33 35 2 | 27 33 27 28 -2 22 10 | 235 27 12 289 +7
FEB-25 17700 P 40 40 37 37 4 | 30 38 30 33 -2 22 6 | 209 30 10 107 +9
FEB-25 17800 P 42 46 42 43 4 | 34 45 34 39 -2 22 17 | 235 34 21 140 +13
FEB-25 17900 P 51 51 48 48 3 | 40 41 39 46 -2 22 4 | 280 39 7 77 -2
FEB-25 18000 P 51 56 51 55 30 | 51 60 42 54 -1 22 91 | 285 42 121 511 +66
FEB-25 18100 P 60 65 59 60 5 | 49 66 49 62 -2 22 14 | 309 49 19 37 +5
FEB-25 18200 P 69 71 69 70 8 | 65 75 54 70 0 21 22 | 334 54 30 85 +2
FEB-25 18300 P 76 81 76 81 4 | 63 79 62 81 +1 21 22 | 378 61 26 78 +9
FEB-25 18400 P 83 93 83 93 3 | 70 100 70 93 0 21 21 | 423 70 24 357 +12
FEB-25 18500 P 96 96 96 96 4 | 93 115 80 108 +2 21 19 | 466 77 23 124 +10
FEB-25 18600 P 112 112 112 112 1 | 92 129 92 124 +3 21 15 | 509 92 16 226 +4
FEB-25 18700 P 0 0 0 0 0 | 107 148 104 142 +5 21 27 | 549 94 27 77 0
FEB-25 18800 P 145 155 145 153 8 | 141 167 124 162 +7 21 26 | 596 107 34 119 +15
FEB-25 18900 P 154 175 154 172 7 | 154 191 145 184 +8 21 10 | 661 123 17 127 +3
FEB-25 19000 P 174 199 174 189 7 | 150 217 147 208 +10 21 45 | 710 135 52 298 -3
FEB-25 19100 P 213 216 210 210 3 | 198 247 180 235 +12 20 60 | 628 149 63 129 +40
FEB-25 19200 P 220 244 218 234 13 | 198 277 198 265 +15 20 21 | 744 198 34 215 +3
FEB-25 19300 P 258 273 258 273 5 | 249 315 227 297 +18 20 24 | 896 196 29 88 -4
FEB-25 19400 P 276 296 276 296 5 | 272 355 249 332 +21 20 72 | 771 223 77 80 +9
FEB-25 19500 P 316 316 316 316 10 | 303 399 280 373 +25 20 285 | 881 240 295 540 +257
FEB-25 19600 P 355 377 355 377 3 | 355 442 340 417 +30 20 22 | 1005 264 25 108 +6
FEB-25 19700 P 378 393 378 393 3 | 395 495 364 465 +32 20 14 | 1187 317 17 116 +4
FEB-25 19800 P 430 430 430 430 5 | 392 513 392 516 +34 20 12 | 1040 356 17 62 -8
FEB-25 19900 P 0 0 0 0 0 | 448 580 448 572 +42 20 28 | 760 379 28 76 -3
FEB-25 20000 P 515 568 515 560 10 | 530 670 490 640 +45 21 22 | 842 411 32 330 -11
FEB-25 20200 P 645 645 645 645 1 | 658 765 658 769 +52 21 3 | 939 510 4 47 +2
FEB-25 20400 P 758 758 758 758 2 | 728 942 728 910 +76 21 5 | 1430 604 7 41 +1
FEB-25 20600 P 884 884 884 884 2 | 0 0 0 1061 +67 22 0 | 884 657 2 7 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1221 +78 22 1 | 1405 1244 1 2 -1
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1387 +83 22 0 | 1235 857 0 26 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1559 +88 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1736 +92 23 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1917 +96 24 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 2101 +99 24 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2288 +101 24 0 | 1973 1973 0 1 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2478 +104 25 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2669 +105 25 0 | 2644 2644 0 2 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2862 +107 26 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 3056 +108 26 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 3252 +110 27 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3448 +111 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3644 +111 27 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3842 +113 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 4039 +112 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 4238 +114 29 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4436 +114 29 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4635 +114 29 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4834 +115 30 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 5033 +115 30 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 5232 +115 30 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5431 +115 31 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5631 +115 31 0 | 0 0 0 0 0
TOTAL PUT 158 | TOTAL PUT 1052 | TOTAL PUT 1210 6746 +417
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 3753 14913 +1377
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 9757 -111 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9657 -111 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9557 -111 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9457 -111 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9357 -111 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9257 -111 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9157 -111 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9057 -111 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8957 -111 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 8857 -111 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 8757 -111 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 8657 -111 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8557 -111 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8457 -111 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8357 -111 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8257 -111 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8157 -111 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8057 -111 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 7957 -111 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 7857 -111 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 7757 -111 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 7657 -111 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7557 -111 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7457 -111 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7357 -111 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7257 -111 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7157 -111 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7057 -111 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 6957 -111 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 6857 -111 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 6757 -111 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6657 -111 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6557 -111 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6457 -111 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6357 -111 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6257 -111 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6157 -111 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6057 -111 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 5957 -111 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 5857 -111 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 5757 -111 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5657 -112 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5558 -111 27 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5458 -111 26 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5358 -111 26 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5258 -111 25 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5158 -111 25 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5059 -111 26 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 4959 -111 25 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 4859 -111 25 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 4760 -111 25 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 4660 -112 25 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4561 -111 25 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4462 -111 25 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4363 -111 25 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4264 -111 25 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4165 -111 25 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4066 -111 24 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 3968 -111 25 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3869 -112 24 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 3771 -112 24 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 3674 -111 24 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3576 -112 24 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3479 -112 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3383 -111 24 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3286 -112 24 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3191 -111 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3096 -111 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3001 -111 24 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 2907 -111 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2814 -110 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2721 -110 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2629 -110 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2538 -110 24 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2448 -110 23 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2359 -109 23 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2271 -108 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2184 -108 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2098 -108 23 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2013 -107 23 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1930 -106 23 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1848 -106 23 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1768 -104 23 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1689 -103 23 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1611 -103 23 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1535 -102 23 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1461 -101 23 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1389 -99 23 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1318 -98 23 0 | 1595 816 0 5 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1250 -96 23 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1183 -95 22 0 | 4037 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1118 -93 22 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1036 -111 22 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 977 -83 22 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 919 -81 22 0 | 1298 308 0 7 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 869 -73 22 0 | 3480 314 0 172 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 817 -68 22 0 | 1828 253 0 59 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 770 -77 22 0 | 987 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 721 -77 22 0 | 1108 278 0 45 0
MAR-25 19900 C 0 0 0 0 1 | 770 770 770 678 -73 22 1 | 1208 390 2 35 +1
MAR-25 20000 C 722 722 722 722 4 | 648 648 648 635 -63 22 4 | 3980 206 8 1676 -4
MAR-25 20200 C 690 690 690 690 2 | 670 670 670 560 -65 22 2 | 2382 220 4 101 +4
MAR-25 20400 C 0 0 0 0 0 | 564 564 497 494 -59 23 5 | 1640 223 5 172 0
MAR-25 20600 C 556 556 556 556 1 | 558 558 424 435 -55 23 31 | 1920 174 32 239 +4
MAR-25 20800 C 0 0 0 0 0 | 396 396 376 384 -51 23 17 | 2000 121 17 340 -8
MAR-25 21000 C 0 0 0 0 0 | 372 372 329 340 -46 23 71 | 2814 129 71 394 -69
MAR-25 21200 C 398 398 398 398 1 | 330 330 292 301 -41 24 3 | 1695 100 4 51 +2
MAR-25 21400 C 0 0 0 0 0 | 348 353 348 267 -38 24 32 | 2552 80 32 72 +17
MAR-25 21600 C 0 0 0 0 0 | 244 244 244 236 -36 24 1 | 1398 109 1 57 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 211 -31 25 0 | 1900 96 0 147 0
MAR-25 22000 C 252 252 229 229 2 | 246 252 196 188 -28 25 8 | 2509 69 10 616 -3
MAR-25 22200 C 204 204 204 204 1 | 206 207 188 168 -26 26 6 | 1423 79 7 200 +6
MAR-25 22400 C 0 0 0 0 0 | 185 186 183 149 -24 26 5 | 1780 77 5 223 -5
MAR-25 22600 C 172 172 172 172 4 | 190 190 131 133 -22 26 9 | 1443 82 13 85 -1
MAR-25 22800 C 0 0 0 0 0 | 121 121 121 120 -17 27 2 | 1494 89 2 113 -2
MAR-25 23000 C 0 0 0 0 0 | 128 128 120 107 -17 27 2 | 1995 67 2 718 +1
MAR-25 23200 C 0 0 0 0 0 | 140 140 139 96 -15 27 2 | 1545 30 2 132 -2
MAR-25 23400 C 0 0 0 0 0 | 84 86 83 85 -15 28 3 | 1485 56 3 590 +2
MAR-25 23600 C 99 99 99 99 2 | 99 114 99 76 -14 28 6 | 1712 34 8 483 +4
MAR-25 23800 C 88 88 88 88 2 | 100 100 72 68 -14 28 9 | 1125 47 11 162 +5
MAR-25 24000 C 86 86 78 80 7 | 95 95 68 61 -13 28 21 | 1077 42 28 952 +8
MAR-25 24200 C 0 0 0 0 0 | 84 84 84 55 -11 29 1 | 1196 42 1 395 -1
MAR-25 24400 C 73 73 65 65 2 | 50 50 50 49 -11 29 5 | 1153 34 7 654 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 43 -11 29 0 | 569 32 0 438 0
MAR-25 24800 C 52 52 52 52 2 | 56 56 43 39 -8 30 2 | 1106 30 4 108 0
MAR-25 25000 C 47 47 47 47 2 | 48 48 48 35 -8 30 1 | 1264 29 3 408 +2
MAR-25 25200 C 0 0 0 0 0 | 34 34 34 32 -7 30 5 | 718 28 5 56 +3
MAR-25 25400 C 46 46 46 46 5 | 0 0 0 29 -6 30 0 | 681 30 5 28 -5
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 26 -6 31 0 | 647 28 0 468 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 24 -5 31 0 | 239 22 0 51 0
MAR-25 26000 C 27 27 27 27 5 | 0 0 0 22 -5 31 0 | 980 22 5 714 0
MAR-25 26200 C 0 0 0 0 0 | 30 30 30 20 -5 32 1 | 990 30 1 6 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 18 -5 32 0 | 946 28 0 3 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 17 -4 32 0 | 903 16 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 15 -4 32 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 14 -4 33 0 | 70 21 0 9 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 13 -3 33 0 | 99 18 0 76 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 12 -3 33 0 | 147 18 0 8 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 11 -3 34 0 | 133 16 0 201 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 10 -3 34 0 | 114 15 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 12 12 12 9 -3 34 1 | 160 10 1 23 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 8 -3 34 0 | 154 24 0 161 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 115 7 0 233 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 6 -3 34 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 5 -3 34 0 | 42 5 0 8 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 4 -3 34 0 | 347 5 0 50 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 12 4 0 124 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 2 -3 33 0 | 78 4 0 116 0
MAR-25 30000 C 7 7 7 7 1 | 6 6 5 1 -3 32 31 | 348 2 32 568 +32
TOTAL CALL 44 | TOTAL CALL 287 | TOTAL CALL 331 14727 -9
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 53 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 51 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 50 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 49 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 48 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 4 4 0 5 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 41 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 40 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 133 7 0 39 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 5 5 5 1 0 36 18 | 41 5 18 18 +18
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 301 6 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 143 5 0 72 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 7 7 0 1 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 73 7 0 15 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 156 8 0 59 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 163 8 0 24 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 254 7 0 19 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 230 8 0 38 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 10 10 10 1 0 28 1 | 585 10 1 363 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 311 21 0 3 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 278 13 0 9 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 197 20 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 272 20 0 1 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 358 16 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 16 16 16 2 0 24 1 | 349 15 1 341 0
MAR-25 15100 P 0 0 0 0 0 | 18 18 18 3 0 25 2 | 286 18 2 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 514 21 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 542 24 0 25 0
MAR-25 15400 P 0 0 0 0 0 | 22 22 22 6 0 25 1 | 900 22 1 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 602 34 0 37 0
MAR-25 15600 P 26 26 26 26 2 | 0 0 0 8 0 25 0 | 1021 26 2 6 0
MAR-25 15700 P 0 0 0 0 0 | 30 30 29 9 0 24 20 | 650 25 20 14 +7
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 11 0 25 0 | 437 28 0 56 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 468 25 0 23 0
MAR-25 16000 P 0 0 0 0 0 | 31 31 31 14 -1 24 19 | 627 31 19 838 +7
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 316 43 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 22 -1 24 0 | 598 44 0 18 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 26 -1 24 0 | 1360 34 0 32 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 29 -1 24 0 | 606 47 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 34 0 24 0 | 650 49 0 27 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 39 0 24 0 | 306 53 0 9 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 44 0 24 0 | 586 56 0 372 0
MAR-25 16900 P 0 0 0 0 0 | 59 59 59 50 0 24 5 | 942 59 5 13 0
MAR-25 17000 P 0 0 0 0 0 | 69 69 69 58 +2 24 1 | 1343 59 1 379 +1
MAR-25 17100 P 75 75 75 75 1 | 0 0 0 64 +1 24 0 | 772 72 1 38 0
MAR-25 17200 P 82 82 82 82 1 | 88 88 88 72 +1 24 1 | 1588 75 2 397 0
MAR-25 17300 P 0 0 0 0 0 | 95 95 95 83 +3 24 1 | 719 86 1 13 +1
MAR-25 17400 P 95 104 95 96 3 | 0 0 0 94 +2 24 0 | 692 85 3 34 +3
MAR-25 17500 P 0 0 0 0 0 | 97 113 97 105 +2 24 3 | 1550 95 3 352 0
MAR-25 17600 P 115 115 115 115 2 | 127 130 123 117 +2 24 53 | 347 103 55 580 +54
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 129 +1 23 3 | 494 124 3 40 +3
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 141 -1 23 0 | 1010 122 0 44 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 154 +1 23 0 | 1021 132 0 209 0
MAR-25 18000 P 0 0 0 0 0 | 166 182 166 170 +4 23 5 | 1278 134 5 655 +2
MAR-25 18100 P 177 177 177 177 1 | 189 189 186 185 +3 23 73 | 361 155 74 310 -70
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 204 +4 23 0 | 404 169 0 179 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 225 +7 23 0 | 478 190 0 14 0
MAR-25 18400 P 0 0 0 0 0 | 262 262 262 247 +8 23 1 | 628 205 1 96 0
MAR-25 18500 P 0 0 0 0 0 | 280 280 280 270 +9 22 48 | 774 230 48 217 +48
MAR-25 18600 P 0 0 0 0 0 | 255 302 255 295 +10 22 11 | 1388 220 11 38 -10
MAR-25 18700 P 300 300 300 300 1 | 264 289 264 322 +11 22 49 | 1635 254 50 63 +29
MAR-25 18800 P 0 0 0 0 0 | 318 318 318 351 +13 22 5 | 2450 300 5 69 0
MAR-25 18900 P 0 0 0 0 0 | 396 399 395 381 +14 22 15 | 755 306 15 115 +12
MAR-25 19000 P 412 412 386 386 24 | 380 415 346 413 +15 22 60 | 2480 309 84 562 +17
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 448 +18 22 0 | 849 379 0 68 0
MAR-25 19200 P 430 430 430 430 3 | 0 0 0 485 +20 22 0 | 1109 397 3 52 +3
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 526 +23 22 0 | 968 415 0 112 0
MAR-25 19400 P 0 0 0 0 0 | 517 578 517 569 +28 22 9 | 1495 430 9 100 -2
MAR-25 19500 P 544 544 544 544 1 | 560 575 560 615 +29 22 4 | 1000 420 5 272 +5
MAR-25 19600 P 600 600 600 600 11 | 0 0 0 663 +34 22 0 | 1025 506 11 205 +9
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 714 +35 22 1 | 1084 557 1 54 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 767 +39 22 0 | 1333 565 0 40 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 824 +41 22 1 | 1395 605 1 20 +1
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 889 +52 22 0 | 1552 610 0 1956 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1012 +45 23 0 | 1418 747 0 61 0
MAR-25 20400 P 0 0 0 0 0 | 1150 1150 1150 1133 +49 22 1 | 1770 863 1 46 +1
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1290 +57 23 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1439 +61 24 0 | 1493 1087 0 42 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1593 +64 24 0 | 2988 798 0 284 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1753 +69 24 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1917 +72 24 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 2085 +75 25 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2257 +78 25 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2433 +81 25 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2611 +84 26 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2792 +86 26 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2975 +88 26 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3160 +90 27 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3347 +91 27 0 | 3730 1700 0 3 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3536 +94 27 0 | 3220 3220 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3726 +95 27 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3917 +96 28 0 | 5550 5550 0 137 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 4109 +97 28 0 | 3982 3982 0 3 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4302 +99 28 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4496 +100 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4691 +101 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4886 +102 29 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 5082 +103 30 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 5278 +103 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5475 +104 30 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5672 +105 30 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5869 +105 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 6067 +106 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 6265 +106 31 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6463 +106 32 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6661 +106 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6860 +107 32 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 7058 +107 32 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 7257 +107 33 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7456 +108 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7655 +108 33 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7854 +108 34 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 8053 +108 34 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 8253 +109 35 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8452 +109 35 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8651 +108 35 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8851 +109 35 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 9050 +109 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 9250 +109 36 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9449 +109 36 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9849 +110 37 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 10248 +110 37 0 | 10135 10135 0 1 0
TOTAL PUT 50 | TOTAL PUT 412 | TOTAL PUT 462 12268 +139
| MONTH PUT/CALL RATIO 1.39
| MONTH TOTAL 793 26995 +130
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 4760 -118 22 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 4662 -117 23 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4563 -118 23 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4465 -118 23 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4367 -119 23 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4269 -119 23 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4171 -120 22 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4074 -120 23 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 3977 -121 22 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 3880 -122 22 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 3784 -122 22 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 3689 -122 22 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3593 -123 22 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3499 -123 22 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3405 -123 22 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3311 -124 22 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3218 -125 22 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3126 -125 22 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3035 -125 22 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 2944 -125 22 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 2855 -125 22 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 2766 -125 22 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 2678 -125 22 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2591 -125 22 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2505 -125 22 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2421 -123 22 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2337 -123 22 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2255 -122 22 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2174 -122 22 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2094 -121 22 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2016 -120 22 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 1939 -118 22 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 1863 -117 22 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 1789 -116 22 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1717 -114 22 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1646 -112 22 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1576 -111 22 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1509 -108 22 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1443 -106 22 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 1378 -104 22 0 | 880 824 0 7 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1316 -101 22 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1217 -137 21 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1160 -93 21 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 1104 -91 21 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1054 -86 21 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1000 -87 21 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 952 -83 21 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 903 -80 21 0 | 720 690 0 7 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 858 -78 21 0 | 710 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 814 -74 21 0 | 996 688 0 20 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 735 -71 21 0 | 0 0 0 0 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 666 -61 22 0 | 878 428 0 5 0
APR-25 20600 C 738 738 738 738 1 | 740 740 574 603 -57 22 6 | 758 418 7 28 +7
APR-25 20800 C 0 0 0 0 0 | 0 0 0 545 -54 22 0 | 698 363 0 10 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 493 -50 22 0 | 608 309 0 94 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 445 -47 23 0 | 498 368 0 10 0
APR-25 21400 C 0 0 0 0 0 | 398 398 398 402 -45 23 1 | 535 278 1 13 +1
APR-25 21600 C 0 0 0 0 0 | 0 0 0 365 -42 23 0 | 438 328 0 13 0
APR-25 21800 C 0 0 0 0 0 | 328 328 328 328 -42 23 2 | 381 235 2 55 +2
APR-25 22000 C 0 0 0 0 0 | 0 0 0 300 -36 24 0 | 452 188 0 792 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 274 -33 24 0 | 379 238 0 126 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 250 -30 24 0 | 350 167 0 53 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 229 -27 25 0 | 390 203 0 58 0
APR-25 22800 C 240 240 240 240 1 | 0 0 0 209 -23 25 0 | 322 201 1 49 +1
APR-25 23000 C 0 0 0 0 0 | 0 0 0 189 -24 25 0 | 314 124 0 237 0
APR-25 23200 C 0 0 0 0 0 | 173 173 173 171 -22 26 1 | 260 139 1 52 0
APR-25 23400 C 0 0 0 0 0 | 183 183 155 155 -22 26 152 | 232 138 152 200 +141
APR-25 23600 C 0 0 0 0 0 | 145 145 145 137 -24 26 1 | 233 97 1 166 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 124 -18 26 0 | 207 86 0 20 0
APR-25 24000 C 0 0 0 0 0 | 130 130 130 113 -17 26 3 | 200 80 3 13 +3
APR-25 24200 C 0 0 0 0 0 | 0 0 0 102 -16 26 0 | 148 73 0 10 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 93 -15 27 0 | 121 68 0 7 0
APR-25 24600 C 0 0 0 0 0 | 0 0 0 85 -13 27 0 | 135 61 0 39 0
APR-25 24800 C 0 0 0 0 0 | 0 0 0 77 -13 27 0 | 109 55 0 11 0
APR-25 25000 C 0 0 0 0 0 | 79 79 79 70 -12 27 1 | 117 49 1 48 -1
APR-25 25200 C 0 0 0 0 0 | 0 0 0 64 -11 27 0 | 89 46 0 7 0
APR-25 25400 C 0 0 0 0 0 | 0 0 0 59 -10 28 0 | 108 43 0 17 0
APR-25 25600 C 0 0 0 0 0 | 0 0 0 54 -9 28 0 | 102 61 0 12 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 49 -9 28 0 | 99 54 0 3 0
APR-25 26000 C 0 0 0 0 0 | 0 0 0 45 -8 28 0 | 69 42 0 7 0
APR-25 26200 C 0 0 0 0 0 | 0 0 0 42 -7 29 0 | 0 0 0 0 0
APR-25 26400 C 0 0 0 0 0 | 42 42 42 38 -7 29 3 | 57 42 3 5 +3
APR-25 26600 C 0 0 0 0 0 | 0 0 0 35 -7 29 0 | 41 41 0 1 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 33 -6 29 0 | 0 0 0 0 0
APR-25 27000 C 0 0 0 0 0 | 33 33 33 30 -6 29 1 | 56 33 1 27 +1
TOTAL CALL 2 | TOTAL CALL 171 | TOTAL CALL 173 2323 +158
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 7 -5 22 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 9 -4 23 0 | 38 38 0 10 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 12 -5 23 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 75 75 0 1 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 16 -6 23 0 | 97 51 0 2 0
APR-25 15700 P 47 47 47 47 1 | 0 0 0 18 -7 22 0 | 47 47 1 1 +1
APR-25 15800 P 53 53 53 53 1 | 0 0 0 21 -7 23 0 | 65 53 1 1 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 24 -8 22 0 | 80 51 0 24 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 27 -9 22 0 | 75 58 0 12 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 31 -9 22 0 | 81 77 0 5 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 36 -9 22 0 | 83 66 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 40 -10 22 0 | 86 69 0 8 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 46 -10 22 0 | 89 81 0 7 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 52 -10 22 0 | 96 79 0 15 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 58 -11 22 0 | 122 91 0 28 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 65 -12 22 0 | 102 93 0 5 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 73 -12 22 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 82 -12 22 0 | 134 107 0 7 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 94 -9 22 0 | 115 92 0 8 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 102 -12 22 0 | 152 119 0 3 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 113 -12 22 0 | 145 133 0 2 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 125 -12 22 0 | 223 223 0 4 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 138 -12 22 0 | 270 270 0 1 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 152 -12 22 0 | 252 137 0 6 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 168 -10 22 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 184 -10 22 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 208 -3 22 0 | 263 150 0 8 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 228 -7 22 0 | 350 244 0 21 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 248 -4 22 0 | 388 254 0 25 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 271 0 22 0 | 454 233 0 11 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 292 +4 22 0 | 458 229 0 12 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 316 +7 22 0 | 491 271 0 6 0
APR-25 18400 P 339 339 339 339 1 | 0 0 0 340 +7 22 0 | 518 266 1 23 0
APR-25 18500 P 0 0 0 0 0 | 334 394 334 367 +9 22 55 | 563 316 55 160 +11
APR-25 18600 P 0 0 0 0 0 | 0 0 0 396 +13 22 0 | 755 333 0 22 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 427 +14 22 0 | 626 604 0 10 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 459 +16 22 0 | 827 456 0 14 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 493 +19 22 0 | 878 878 0 1 0
APR-25 19000 P 0 0 0 0 0 | 484 524 474 530 +23 22 17 | 732 474 17 22 +17
APR-25 19100 P 0 0 0 0 0 | 0 0 0 565 +21 22 0 | 774 480 0 2 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 606 +23 22 0 | 830 817 0 33 0
APR-25 19300 P 581 620 581 620 2 | 580 618 580 648 +28 22 2 | 892 510 4 7 +1
APR-25 19400 P 0 0 0 0 0 | 0 0 0 694 +32 22 0 | 946 946 0 4 0
APR-25 19500 P 672 672 672 672 1 | 680 680 680 737 +32 22 1 | 959 670 2 22 +2
APR-25 19600 P 0 0 0 0 0 | 736 816 736 786 +35 22 14 | 1004 736 14 25 +4
APR-25 19700 P 0 0 0 0 0 | 760 760 760 836 +36 22 15 | 994 760 15 27 +8
APR-25 19800 P 0 0 0 0 0 | 807 824 807 891 +42 22 11 | 824 807 11 11 +11
APR-25 19900 P 0 0 0 0 0 | 0 0 0 944 +42 22 0 | 1050 1050 0 10 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 1011 +53 22 0 | 1007 795 0 12 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 1123 +49 22 0 | 0 0 0 0 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 1257 +52 23 0 | 0 0 0 0 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 1368 +26 22 0 | 0 0 0 0 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 1509 +58 23 0 | 0 0 0 0 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 1655 +61 23 0 | 0 0 0 0 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 1806 +65 23 0 | 0 0 0 0 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 1961 +67 23 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 2121 +71 24 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 2285 +74 24 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 2452 +76 24 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 2622 +79 24 0 | 3080 3080 0 1 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 2796 +82 24 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 2972 +84 25 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 3150 +86 25 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 3331 +88 25 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 3513 +89 25 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 3698 +92 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 3884 +93 26 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 4071 +95 26 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 4260 +96 26 0 | 4420 4420 0 1 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 4449 +97 26 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 4640 +98 27 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 4832 +100 27 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 5024 +100 27 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 5217 +101 27 0 | 0 0 0 0 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 5411 +102 27 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 5606 +103 28 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 5801 +104 28 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5996 +104 28 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 6192 +105 28 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 6389 +106 29 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 6585 +106 29 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 6782 +106 29 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 6980 +107 29 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 7177 +107 29 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 115 | TOTAL PUT 121 645 +55
| MONTH PUT/CALL RATIO 0.69
| MONTH TOTAL 294 2968 +213
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 7661 -119 25 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7461 -120 24 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7262 -119 25 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7063 -118 25 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6864 -118 25 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6665 -118 25 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6466 -118 24 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6367 -117 24 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6268 -117 24 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6169 -117 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6070 -117 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 5972 -116 24 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5873 -116 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5775 -115 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5677 -114 24 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5579 -114 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5481 -114 24 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5384 -113 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5286 -113 24 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5189 -112 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5093 -111 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 4996 -111 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4900 -110 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4804 -109 24 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4709 -108 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4614 -107 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4519 -107 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4425 -106 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4331 -105 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4238 -104 24 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4145 -104 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4053 -103 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 3962 -101 24 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3870 -101 23 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3780 -100 23 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3690 -99 23 0 | 4090 4090 0 2 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3601 -98 23 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3513 -97 23 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3425 -96 23 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3338 -95 23 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3252 -94 23 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3167 -93 23 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3083 -92 23 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 2999 -92 23 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2917 -90 23 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2835 -90 23 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2755 -88 23 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2675 -88 23 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2597 -86 23 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2519 -86 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2443 -85 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2368 -84 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2294 -83 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2221 -82 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2149 -81 23 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2078 -81 23 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2009 -80 23 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1941 -79 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1874 -79 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1809 -78 22 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1745 -77 22 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1682 -76 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1620 -76 22 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1560 -75 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1501 -75 22 0 | 2003 1293 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1444 -73 22 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1362 -99 22 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1310 -88 22 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1260 -85 22 0 | 1477 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1213 -81 22 0 | 1570 876 0 13 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1169 -77 22 0 | 1540 465 0 3 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1123 -76 22 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1079 -70 22 0 | 1350 720 0 17 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1036 -72 22 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 995 -69 22 0 | 4126 341 0 403 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 918 -67 22 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 847 -60 22 0 | 2142 524 0 24 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 782 -58 22 0 | 2300 264 0 16 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 722 -55 22 0 | 2210 500 0 25 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 666 -53 23 0 | 1940 580 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 686 686 686 616 -49 23 1 | 1850 169 1 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 569 -48 23 0 | 1755 508 0 22 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 528 -41 23 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 488 -41 23 0 | 1156 141 0 15 0
JUN-25 22000 C 0 0 0 0 0 | 568 568 504 453 -37 24 5 | 1752 149 5 51 +3
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 420 -33 24 0 | 2317 110 0 72 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 390 -32 24 10 | 1245 96 10 271 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 362 -29 24 10 | 899 298 10 124 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 337 -25 24 0 | 2117 83 0 8 0
JUN-25 23000 C 0 0 0 0 0 | 360 360 360 314 -25 25 1 | 1210 240 1 130 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 292 -27 25 0 | 2016 70 0 66 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 272 -25 25 0 | 624 292 0 49 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 247 -29 25 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 255 255 255 229 -19 25 1 | 657 161 1 10 +1
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 213 -17 25 0 | 1835 54 0 406 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 197 -17 26 0 | 700 139 0 41 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 183 -16 26 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 170 -15 26 0 | 600 120 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 158 -14 26 0 | 1221 58 0 18 0
JUN-25 25000 C 0 0 0 0 0 | 144 144 144 147 -13 26 1 | 1460 101 1 232 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 137 -12 26 0 | 1199 45 0 32 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 127 -11 27 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 118 -11 27 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 110 -10 27 0 | 434 221 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 103 -9 27 0 | 1011 17 0 31 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 96 -9 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 90 -8 27 0 | 753 16 0 15 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 84 -8 27 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 79 -7 28 0 | 293 20 0 4 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 74 -7 28 0 | 49 49 0 2 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 69 -6 28 0 | 145 80 0 20 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 65 -6 28 0 | 108 60 0 3 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 61 -5 28 0 | 615 51 0 19 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 57 -5 28 0 | 60 45 0 3 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 54 -5 29 0 | 263 85 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 50 -5 29 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 47 -5 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 45 -4 29 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 42 -4 29 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 40 -4 29 0 | 447 42 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 38 -3 30 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 34 -3 30 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 30 -3 30 0 | 360 26 0 28 0
TOTAL CALL 0 | TOTAL CALL 29 | TOTAL CALL 29 6144 +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-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 342 19 0 127 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 129 32 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 5 +3 25 0 | 199 31 0 5 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 6 +3 24 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 293 52 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 12 +4 24 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 13 +4 24 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 15 +5 24 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 17 +6 24 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 19 +6 24 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 21 +6 24 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 24 +7 24 0 | 335 55 0 7 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 26 +7 24 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 29 +8 24 0 | 164 88 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 33 +9 24 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 68 68 68 36 +9 24 1 | 338 66 1 21 +1
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 40 +10 24 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 44 +11 24 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 79 79 79 49 +12 24 1 | 508 79 1 9 +1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 54 +13 24 0 | 394 81 0 4 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 59 +13 24 0 | 187 82 0 5 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 65 +14 24 0 | 100 88 0 2 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 71 +15 24 0 | 477 100 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 78 +16 24 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 85 +16 24 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 93 +17 24 0 | 589 108 0 3 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 102 +19 24 0 | 1250 126 0 2 0
JUN-25 15900 P 126 128 126 128 3 | 0 0 0 110 +19 23 0 | 303 122 3 9 0
JUN-25 16000 P 0 0 0 0 0 | 142 142 142 120 +20 23 1 | 289 117 1 164 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 130 +21 23 0 | 250 137 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 141 +22 23 0 | 235 156 0 1230 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 153 +23 23 0 | 410 154 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 165 +24 23 0 | 804 165 0 9 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 178 +25 23 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 192 +26 23 0 | 275 185 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 207 +27 23 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 223 +28 23 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 239 +28 23 0 | 1450 236 0 23 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 259 +32 23 0 | 1453 255 0 51 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 275 +30 23 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 295 +32 23 0 | 1417 410 0 174 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 315 +32 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 337 +34 23 0 | 368 289 0 254 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 359 +34 23 0 | 1296 319 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 383 +35 23 0 | 1175 327 0 45 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 408 +36 23 0 | 1382 358 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 422 +25 22 0 | 682 681 0 17 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 447 +15 22 0 | 1331 470 0 8 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 474 +16 22 0 | 1383 440 0 247 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 503 +26 22 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 533 +27 22 0 | 531 500 0 2 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 564 +28 22 0 | 897 429 0 4 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 597 +28 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 631 +32 22 0 | 1028 590 0 14 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 668 +36 22 0 | 955 528 0 311 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 705 +34 22 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 744 +37 22 0 | 1206 600 0 81 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 785 +40 22 0 | 1092 750 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 827 +40 22 0 | 1310 760 0 22 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 872 +41 22 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 917 +45 22 0 | 1264 785 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 965 +43 22 0 | 1272 1102 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1014 +49 22 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1065 +50 22 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1117 +51 22 0 | 1452 1020 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1172 +53 22 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1227 +58 22 0 | 1190 855 0 11 0
JUN-25 19900 P 0 0 0 0 0 | 1290 1290 1290 1290 +65 22 1 | 1290 1076 1 22 0
JUN-25 20000 P 0 0 0 0 0 | 1255 1255 1255 1337 +43 22 1 | 4280 710 1 67 +1
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1461 +54 22 0 | 1796 1278 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1594 +61 22 0 | 1590 1241 0 253 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1739 +71 23 0 | 1720 1340 0 1 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1879 +72 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 2023 +74 23 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2172 +78 23 0 | 2645 2645 0 1 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2324 +80 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2480 +82 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2639 +84 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2801 +86 24 0 | 2538 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2966 +88 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3134 +90 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3304 +92 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3477 +94 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3652 +96 25 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3829 +97 25 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 4007 +98 25 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4187 +99 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4369 +101 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4553 +103 25 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4737 +103 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4923 +104 26 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 5110 +105 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5298 +106 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5487 +107 26 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5677 +108 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5867 +109 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 6058 +109 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6250 +110 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6443 +111 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6636 +111 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6830 +112 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 7024 +112 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7219 +113 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7414 +113 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7609 +114 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7805 +114 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 8001 +115 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8197 +115 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8394 +115 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8590 +115 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8787 +115 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8985 +116 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9182 +116 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9380 +116 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9578 +117 30 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9974 +117 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10370 +117 30 0 | 10250 10250 0 1 0
TOTAL PUT 3 | TOTAL PUT 5 | TOTAL PUT 8 4190 +4
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 37 10334 +8
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 6052 -110 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 5956 -110 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 5859 -110 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5763 -110 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5668 -110 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5572 -110 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5477 -110 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5383 -109 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5289 -109 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5195 -109 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5102 -109 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5009 -109 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 4917 -108 22 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 4825 -108 22 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4734 -108 22 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4643 -108 22 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4553 -108 22 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4464 -107 22 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4375 -107 22 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4287 -106 22 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4199 -106 22 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4113 -105 22 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4026 -106 22 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 3941 -105 22 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 3857 -104 22 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 3773 -104 22 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3690 -103 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3608 -103 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3526 -103 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3446 -102 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3366 -102 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3288 -100 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3210 -100 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3133 -100 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3058 -98 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 2983 -98 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 2909 -97 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 2836 -97 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 2764 -96 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2694 -94 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2624 -94 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2555 -93 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2488 -92 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2421 -91 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2356 -90 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2291 -90 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2228 -89 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2166 -87 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2105 -86 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2045 -85 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 1986 -85 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 1928 -84 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 1872 -82 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 1816 -82 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 1762 -80 22 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1709 -79 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1622 -112 21 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1572 -87 21 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1541 -66 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1493 -76 22 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1443 -84 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1399 -80 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1356 -78 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1314 -80 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1273 -77 22 0 | 1972 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1195 -71 22 0 | 1039 1039 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1122 -73 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1054 -67 22 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 989 -63 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 930 -61 22 0 | 1608 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 873 -60 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 821 -57 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 772 -49 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 726 -48 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 683 -46 23 0 | 721 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 643 -45 23 0 | 679 673 0 2 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 606 -41 23 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 571 -30 23 0 | 599 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 538 -28 23 0 | 566 565 0 2 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 508 -27 24 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 462 -42 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 433 -50 23 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 405 -49 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 380 -47 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 355 -47 24 0 | 310 310 0 1 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 333 -45 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 312 -44 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 292 -43 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 273 -43 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 280 280 280 256 -50 24 2 | 1295 254 2 152 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 240 -49 24 0 | 1560 245 0 37 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 225 -39 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 211 -38 24 0 | 1137 192 0 6 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 197 -38 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 185 -36 25 0 | 1076 178 0 29 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 173 -36 25 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 163 -34 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 153 -33 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 143 -33 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 170 170 170 134 -32 25 1 | 471 140 1 77 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 126 -31 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 119 -30 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 111 -30 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 105 -28 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 98 -28 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 93 -26 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 87 -26 25 0 | 102 102 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 82 -25 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 77 -25 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 73 -23 26 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 68 -24 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 61 -22 26 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 54 -21 26 0 | 249 99 0 50 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 1219 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 32 +1 23 0 | 275 104 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 36 +1 23 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 39 +1 23 0 | 106 106 0 1 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 43 +1 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 48 +1 23 0 | 186 125 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 52 +1 22 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 57 +1 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 63 +2 22 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 69 +2 22 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 75 +2 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 82 +2 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 89 +2 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 97 +3 22 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 105 +3 22 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 114 +3 22 0 | 272 175 0 4 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 123 +3 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 133 +3 22 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 144 +4 22 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 155 +4 22 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 167 +5 22 0 | 208 199 0 1 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 179 +5 22 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 193 +6 22 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 206 +5 22 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 221 +6 22 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 237 +7 22 0 | 762 277 0 8 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 253 +7 22 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 270 +8 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 288 +8 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 306 +8 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 326 +9 22 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 346 +9 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 368 +11 22 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 390 +11 22 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 413 +11 22 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 438 +13 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 463 +13 22 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 489 +14 22 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 516 +14 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 544 +15 22 0 | 1453 600 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 574 +17 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 604 +17 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 635 +18 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 668 +19 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 717 717 717 701 +20 22 2 | 903 509 2 15 +2
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 747 +32 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 781 +15 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 817 +16 22 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 854 +29 22 0 | 1193 1193 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 892 +30 22 0 | 1242 1242 0 5 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 932 +36 22 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 973 +37 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1015 +38 22 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1059 +38 22 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1103 +40 22 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1149 +38 22 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1197 +40 22 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1246 +46 22 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1296 +43 22 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1347 +48 22 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1400 +49 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1455 +50 22 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1510 +51 22 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1567 +57 22 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1625 +56 22 0 | 1738 1484 0 4 0
SEP-25 20000 P 0 0 0 0 0 | 1680 1680 1680 1683 +54 22 5 | 1720 1188 5 23 +5
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1806 +46 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1932 +47 22 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2052 +35 22 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2187 +48 22 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2325 +49 23 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2467 +50 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2612 +51 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2760 +52 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2911 +53 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3065 +54 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3222 +55 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3381 +55 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3543 +57 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3707 +57 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3874 +59 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 4042 +60 23 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4213 +61 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4385 +62 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4560 +64 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4735 +64 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4913 +66 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 5092 +67 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5272 +68 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5453 +68 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5636 +70 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5820 +71 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 6005 +72 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6191 +73 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6377 +73 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6565 +75 25 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6753 +75 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6943 +77 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 7133 +78 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7323 +78 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7514 +79 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7706 +80 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7899 +81 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 8091 +81 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8285 +83 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8478 +83 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8673 +85 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8867 +85 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 9062 +86 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9257 +86 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9453 +88 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9648 +87 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 10041 +89 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10434 +90 26 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 845 +7
| MONTH PUT/CALL RATIO 2.33
| MONTH TOTAL 10 2064 +7
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 9757 -112 23 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 9657 -112 22 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 9557 -112 22 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 9458 -112 23 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 9358 -112 23 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 9258 -112 22 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 9159 -112 23 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 9059 -112 23 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 8960 -111 23 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 8860 -112 23 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8761 -111 23 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 8661 -112 23 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 8562 -112 23 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 8463 -111 23 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 8364 -111 23 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 8265 -111 23 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8166 -111 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7968 -112 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7771 -112 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7575 -111 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7379 -111 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7184 -111 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 6990 -111 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6797 -110 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6605 -110 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6414 -110 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6224 -110 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6036 -110 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5850 -109 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5665 -109 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5482 -108 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5301 -108 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5123 -106 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 4946 -106 22 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 4859 -106 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 4772 -105 22 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 4686 -105 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4601 -104 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4516 -104 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4432 -103 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4349 -103 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4266 -103 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4184 -102 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4103 -101 22 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4023 -101 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 3943 -100 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 3864 -100 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 3786 -99 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 3709 -99 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3633 -98 22 0 | 0 0 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3557 -98 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3483 -96 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3409 -96 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3336 -95 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3264 -94 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3193 -94 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3123 -93 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3053 -93 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 2985 -91 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2918 -90 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 2851 -90 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 2786 -88 22 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 2721 -88 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2657 -87 22 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2595 -86 22 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2533 -85 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2472 -84 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2412 -84 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2353 -83 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2295 -82 22 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2238 -81 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2182 -80 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2127 -79 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2073 -78 22 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2020 -77 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1925 -119 21 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 1875 -79 21 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1826 -78 21 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 1779 -76 21 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1754 -51 22 0 | 1859 1693 0 14 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1708 -59 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1663 -58 22 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1619 -57 22 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1577 -55 22 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1494 -54 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1417 -51 22 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1342 -50 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1272 -48 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1206 -45 22 0 | 1467 1400 0 308 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1143 -44 22 0 | 1183 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 1088 1090 1088 1083 -43 22 2 | 1090 960 2 2 -1
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1027 -41 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 974 -39 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 924 -37 22 0 | 1100 430 0 393 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 877 -35 22 0 | 770 770 0 1 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 832 -34 23 0 | 930 243 0 461 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 790 -33 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 750 -31 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 712 -30 23 0 | 773 773 0 2 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 671 -35 23 0 | 722 722 0 2 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 635 -13 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 601 -10 23 0 | 1546 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 569 -8 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 538 -7 23 0 | 587 480 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 509 -5 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 482 -3 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 456 -1 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 431 0 23 0 | 499 499 0 3 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 386 +3 23 0 | 525 360 0 4 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 346 +5 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 310 +7 24 0 | 1486 245 0 33 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 278 +9 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 249 +10 24 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 224 +12 24 0 | 211 195 0 17 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 201 +12 24 0 | 313 311 0 2 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 180 +12 24 0 | 167 167 0 2 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 162 +13 24 0 | 161 161 0 3 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 146 +13 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 132 +14 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 119 +14 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 107 +13 25 0 | 327 108 0 5 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 97 +14 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 88 +14 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 79 +13 25 0 | 119 77 0 24 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 72 +13 25 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 65 +12 25 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 59 +12 26 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 54 +12 26 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 49 +11 26 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 45 +11 26 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 41 +11 26 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 37 +10 26 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 34 +9 26 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 31 +9 26 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 29 +9 27 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 26 +8 27 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 24 +8 27 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 22 +7 27 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 21 +8 27 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 2604 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 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 22 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 22 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 21 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 21 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 20 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 7 +1 23 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 12 0 23 0 | 170 85 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 15 0 23 0 | 190 87 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 19 +1 23 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 23 +1 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 28 +1 23 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 34 +1 23 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 41 +2 22 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 49 +2 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 58 +2 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 68 +2 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 80 +2 22 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 154 154 154 94 +3 22 1 | 228 154 1 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 109 +3 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 126 +4 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 145 +4 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 167 +6 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 190 +6 22 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 203 +6 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 216 +7 22 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 230 +7 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 245 +8 22 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 260 +8 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 276 +9 22 0 | 654 317 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 293 +9 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 310 +9 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 328 +10 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 347 +11 22 0 | 1360 400 0 14 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 367 +11 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 387 +12 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 408 +12 22 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 430 +13 22 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 453 +13 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 477 +14 22 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 501 +14 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 527 +16 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 553 +16 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 580 +17 22 0 | 1592 610 0 905 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 608 +18 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 637 +18 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 667 +19 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 697 +19 22 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 729 +21 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 762 +22 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 795 +22 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 830 +24 22 0 | 1010 760 0 301 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 865 +24 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 910 +34 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 946 +18 22 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 983 +18 22 0 | 1298 1296 0 9 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1021 +19 22 0 | 1367 1322 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1061 +20 22 0 | 1457 1269 0 103 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1101 +21 22 0 | 1517 900 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1143 +22 22 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1186 +23 22 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1229 +24 22 0 | 1599 1278 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1274 +24 22 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1320 +25 22 0 | 1570 1250 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1367 +26 22 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1416 +28 22 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1465 +28 22 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1516 +30 22 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1568 +31 22 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1620 +31 22 0 | 1787 1547 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1675 +33 22 0 | 1790 1739 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1730 +34 22 0 | 1709 1638 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1786 +35 22 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1844 +37 22 0 | 3388 1708 0 2 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1965 +49 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2088 +50 22 0 | 3403 3098 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2203 +40 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2333 +62 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2466 +65 22 0 | 2208 2208 0 2 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2603 +69 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 2786 2788 2786 2742 +72 22 2 | 3034 2786 2 0 -2
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2884 +75 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 3029 +78 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3177 +81 22 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3328 +85 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3481 +88 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3636 +90 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3794 +93 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3953 +94 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4115 +97 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4279 +99 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4445 +102 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4613 +104 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4782 +105 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4953 +107 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5126 +109 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 5300 +111 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5475 +112 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5830 +115 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6190 +117 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6554 +119 24 0 | 6445 6445 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6922 +121 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7293 +122 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7668 +124 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 8045 +124 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8424 +124 24 0 | 8580 8580 0 1 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8806 +125 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9190 +125 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9576 +126 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9963 +126 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10351 +125 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10741 +126 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11132 +126 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11523 +125 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11916 +125 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 12309 +124 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12703 +124 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 13098 +124 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13493 +123 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13889 +123 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 14285 +123 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14681 +122 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 15078 +121 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15475 +121 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15873 +121 27 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 16270 +120 27 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16668 +120 27 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 17066 +119 27 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 17470 17470 17470 17465 +120 27 1 | 17470 17470 1 1 +1
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 4695 -1
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 6 7299 -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
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 7769 -218 21 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7577 -220 21 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7386 -221 21 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7197 -222 21 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7009 -223 21 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 6822 -225 21 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6637 -226 21 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6454 -227 21 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6273 -228 21 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6094 -229 21 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 5917 -229 21 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5743 -229 21 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5570 -230 21 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5401 -229 21 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5233 -229 21 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5069 -228 21 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 4907 -227 21 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4748 -226 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4593 -223 21 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4440 -221 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4290 -219 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4143 -216 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4000 -213 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 3860 -209 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3723 -206 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3589 -202 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3459 -198 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3332 -193 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3209 -188 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3088 -183 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2972 -177 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 2858 -172 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2748 -166 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2641 -160 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2549 -85 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2445 -83 22 0 | 2799 2799 0 1 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2344 -81 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2248 -79 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2155 -77 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2065 -75 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1979 -72 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1816 -69 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1667 -64 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1530 -61 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1405 -57 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1284 -86 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1174 -81 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1073 -76 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 980 -71 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 894 -67 22 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 815 -63 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 743 -58 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 677 -55 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 617 -50 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 562 -47 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 511 -44 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 465 -41 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 423 -38 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 385 -35 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 350 -33 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 319 -30 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 41 -16 21 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 49 -18 21 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 58 -19 21 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 69 -20 21 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 81 -21 21 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 94 -23 21 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 109 -24 21 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 126 -25 21 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 145 -26 21 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 166 -27 21 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 189 -27 21 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 215 -27 21 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 242 -28 21 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 273 -27 21 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 305 -27 21 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 341 -26 21 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 379 -25 21 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 420 -24 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 465 -21 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 512 -19 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 562 -17 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 615 -14 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 672 -11 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 732 -7 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 795 -4 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 861 0 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 931 +4 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1004 +9 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1081 +14 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1160 +19 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1244 +25 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1330 +30 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1420 +36 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1513 +42 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1631 +36 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1727 +38 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1827 +41 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1930 +42 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2037 +44 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2148 +47 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2262 +49 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2499 +53 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2750 +57 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3013 +60 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3288 +64 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3556 +116 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3846 +121 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4145 +126 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4452 +131 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4766 +135 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5087 +139 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5415 +144 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5749 +147 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6089 +152 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6434 +155 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6783 +158 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7137 +161 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7495 +164 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7857 +167 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8222 +169 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8591 +172 23 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 24 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 27 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8367 -111 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8181 -111 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 7996 -110 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7812 -111 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7631 -109 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7450 -110 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7272 -109 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7095 -109 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6920 -108 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6747 -108 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6576 -107 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6407 -107 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6240 -106 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6076 -105 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5914 -104 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5753 -104 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5596 -103 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5441 -102 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5288 -101 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5137 -101 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 4990 -99 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4844 -99 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4702 -98 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4562 -97 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4425 -95 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4290 -95 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4158 -94 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4029 -92 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3902 -92 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3779 -90 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3658 -88 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3539 -88 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3424 -86 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3311 -85 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3200 -84 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3093 -82 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2925 -91 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 2823 -90 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2725 -88 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2630 -86 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2537 -84 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2448 -83 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2362 -80 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2199 -75 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2046 -72 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1905 -67 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1773 -64 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1699 -55 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1581 -53 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1471 -50 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1368 -48 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1272 -46 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1183 -43 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1099 -41 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1021 -39 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 949 -37 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 882 -35 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 819 -34 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 761 -32 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 707 -30 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 657 -28 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 610 -27 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 567 -26 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 527 -24 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 490 -23 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 455 -22 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 423 -21 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 394 -19 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 366 -18 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 341 -17 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 317 -16 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 295 -15 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 275 -14 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 256 -13 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 238 -13 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 222 -12 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 207 -11 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 193 -11 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 180 -10 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 168 -9 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 157 -9 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 146 -9 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 99 +2 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 113 +2 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 128 +3 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 144 +2 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 163 +4 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 182 +3 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 204 +4 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 227 +4 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 252 +5 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 279 +5 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 308 +6 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 339 +6 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 372 +7 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 408 +8 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 446 +9 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 485 +9 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 528 +10 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 573 +11 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 620 +12 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 669 +12 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 722 +14 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 776 +14 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 834 +15 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 894 +16 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 957 +18 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1022 +18 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1090 +19 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1161 +21 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1234 +21 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1311 +23 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1390 +25 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1471 +25 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1556 +27 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1643 +28 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1732 +29 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1825 +31 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1964 +37 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2063 +40 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2165 +42 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2270 +44 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2377 +45 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2488 +46 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2602 +49 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2839 +53 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3086 +56 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3344 +59 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3613 +64 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3831 +58 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4113 +60 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4403 +63 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4700 +65 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5004 +67 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5315 +70 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5631 +72 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5953 +74 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6281 +76 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6614 +78 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6951 +79 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7293 +81 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7639 +83 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7989 +85 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8342 +86 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8699 +87 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 9059 +89 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9422 +90 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9787 +91 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10155 +92 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10526 +94 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10898 +95 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11273 +96 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11649 +97 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 12027 +98 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12407 +99 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12788 +100 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13170 +100 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13554 +101 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13939 +102 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14325 +102 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14712 +103 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 15100 +104 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15489 +104 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15878 +104 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 5707 -98 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5561 -97 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5416 -97 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5274 -95 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5133 -95 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 4994 -94 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 4857 -93 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4722 -92 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4589 -91 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4458 -90 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4329 -88 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4201 -88 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4076 -87 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 3953 -85 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 3831 -85 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3712 -84 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3595 -82 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3480 -81 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3367 -80 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3256 -78 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3147 -77 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3040 -76 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 2935 -75 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 2832 -74 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2731 -73 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2546 -70 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2369 -68 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2201 -65 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2041 -62 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 1889 -60 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1745 -57 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1609 -54 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1480 -52 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1359 -49 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1245 -47 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1138 -44 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1038 -42 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 945 -39 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 1006 +15 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1060 +16 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1115 +16 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1173 +18 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1232 +18 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1293 +19 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1356 +20 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1421 +21 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1488 +22 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1557 +23 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1628 +25 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1700 +25 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1775 +26 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1852 +28 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1930 +28 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2011 +29 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2094 +31 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2179 +32 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2266 +33 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2355 +35 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2446 +36 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2539 +37 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2634 +38 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2731 +39 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2830 +40 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3045 +43 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3268 +45 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3500 +48 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3740 +51 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3988 +53 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4244 +56 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4508 +59 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4779 +61 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 5058 +64 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5344 +66 20 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5637 +69 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5937 +71 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6244 +74 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 8778 -108 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8609 -107 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8441 -106 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8274 -106 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8109 -106 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 7945 -105 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7783 -104 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7622 -104 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7462 -104 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7304 -103 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7148 -102 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 6993 -102 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6839 -102 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6687 -101 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6537 -100 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6388 -100 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6241 -99 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6096 -98 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 5952 -97 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5810 -96 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5669 -96 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5531 -94 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5393 -94 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5258 -93 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5124 -93 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 4992 -92 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 4862 -91 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4734 -90 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4607 -89 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4482 -88 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4359 -87 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4238 -86 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4118 -85 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4001 -84 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 3885 -83 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3771 -82 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3658 -81 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3548 -80 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3440 -78 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3333 -77 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3228 -77 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3125 -75 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3024 -74 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2838 -72 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2660 -70 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2490 -67 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2326 -65 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2171 -62 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2022 -60 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1881 -57 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1746 -55 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1618 -53 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1497 -51 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1383 -48 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1274 -46 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1172 -44 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1076 -41 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 986 -39 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 901 -37 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 822 -35 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 748 -33 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 679 -31 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 615 -29 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 0 440 +5 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 471 +6 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 503 +7 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 536 +7 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 571 +7 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 607 +8 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 645 +9 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 684 +9 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 724 +9 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 766 +10 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 810 +11 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 855 +11 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 901 +11 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 949 +12 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 999 +13 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1050 +13 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1103 +14 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1158 +15 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1214 +16 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1272 +17 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1331 +17 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1393 +19 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1455 +19 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1520 +20 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1586 +20 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1654 +21 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1724 +22 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1796 +23 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1869 +24 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1944 +25 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2021 +26 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2100 +27 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2180 +28 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2263 +29 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2347 +30 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2433 +31 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2520 +32 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2610 +33 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2702 +35 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2795 +36 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2890 +36 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2987 +38 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3086 +39 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3300 +41 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3522 +43 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3752 +46 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3988 +48 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4233 +51 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4484 +53 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4743 +56 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5008 +58 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5280 +60 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5559 +62 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5845 +65 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6136 +67 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6434 +69 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6738 +72 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7048 +74 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7363 +76 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7684 +78 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8010 +80 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8341 +82 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8677 +84 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 8768 -107 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8610 -106 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8453 -106 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8297 -105 26 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8143 -105 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 7990 -104 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7839 -103 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7688 -103 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7539 -103 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7392 -102 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7246 -101 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7101 -101 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 6958 -100 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6816 -99 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6675 -99 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6536 -98 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6399 -97 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6263 -96 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6128 -96 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 5994 -96 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 5863 -94 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5732 -94 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5603 -93 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5476 -92 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5350 -91 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5225 -91 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5102 -90 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 4981 -89 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 4861 -88 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4742 -88 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4625 -87 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4510 -86 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4396 -85 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4283 -84 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4172 -83 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4063 -82 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 3955 -81 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 3849 -80 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3744 -79 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3641 -78 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3539 -77 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3353 -75 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3173 -73 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 2999 -72 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2832 -70 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2671 -67 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2516 -66 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2367 -64 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2225 -61 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2088 -59 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1956 -57 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1831 -55 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1711 -53 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1597 -50 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1488 -48 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1384 -46 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1285 -44 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1191 -43 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1103 -40 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1019 -38 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 939 -37 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 0 760 +7 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 802 +8 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 845 +8 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 889 +9 26 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 935 +9 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 982 +10 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1031 +11 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1080 +11 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1131 +11 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1184 +12 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1238 +13 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1293 +13 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1350 +14 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1408 +15 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1467 +15 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1528 +16 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1591 +17 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1655 +18 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1720 +18 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1786 +18 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1855 +20 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1924 +20 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1995 +21 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2068 +22 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2142 +23 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2217 +23 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2294 +24 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2373 +25 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2453 +26 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2534 +26 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2617 +27 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2702 +28 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2788 +29 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2875 +30 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2964 +31 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3055 +32 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3147 +33 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3241 +34 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3336 +35 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3433 +36 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3531 +37 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3745 +39 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3965 +41 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4191 +42 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4424 +44 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4663 +47 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4908 +48 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5159 +50 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5417 +53 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5680 +55 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5948 +57 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6223 +59 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6503 +61 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6789 +64 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7080 +66 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7376 +68 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7677 +70 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7983 +71 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8295 +74 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8611 +76 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8931 +77 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 8196 -103 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8051 -103 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7908 -102 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7766 -102 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7626 -101 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7486 -101 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7348 -100 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7211 -99 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7075 -99 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 6941 -98 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6808 -97 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6676 -97 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6545 -97 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6416 -96 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6288 -95 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6161 -94 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6035 -94 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 5911 -93 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5788 -92 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5666 -92 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5546 -91 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5427 -90 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5309 -89 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5192 -89 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5077 -88 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 4963 -87 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 4850 -87 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4739 -86 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4629 -85 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4520 -84 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4413 -83 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4307 -82 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4202 -81 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4098 -81 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 3996 -80 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3810 -78 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3629 -76 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3454 -74 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3284 -72 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3119 -71 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 2960 -69 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2807 -67 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2658 -65 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2515 -63 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2377 -61 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2243 -60 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2115 -58 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 1992 -56 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1874 -54 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1760 -52 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1651 -50 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1547 -48 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1447 -46 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1352 -44 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1261 -42 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 1319 +11 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1374 +11 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1431 +12 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1489 +12 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1549 +13 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1609 +13 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1671 +14 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1734 +15 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1798 +15 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1864 +16 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1931 +17 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1999 +17 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2068 +17 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2139 +18 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2211 +19 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2284 +20 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2358 +20 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2434 +21 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2511 +22 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2589 +22 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2669 +23 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2750 +24 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2832 +25 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2915 +25 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3000 +26 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3086 +27 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3173 +27 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3262 +28 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3352 +29 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3443 +30 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3536 +31 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3630 +32 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3725 +33 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3821 +33 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3919 +34 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4133 +36 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4352 +38 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4577 +40 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4807 +42 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5042 +43 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5283 +45 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5530 +47 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5781 +49 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6038 +51 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6300 +53 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6566 +54 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6838 +56 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7115 +58 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7397 +60 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7683 +62 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7974 +64 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8270 +66 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8570 +68 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8875 +70 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9184 +72 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 0.63
MARKET TOTAL 18032 100948 +1629
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED