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 FEB-25 22000 688 310 26 325 198 810 +98
C FEB-25 21600 623 462 25 480 300 538 +143
P FEB-25 21000 565 242 25 390 232 252 -129
P FEB-25 21200 518 313 25 500 306 224 -156
C FEB-25 21800 487 379 26 397 243 424 +119
P FEB-25 20400 455 104 26 172 93 273 -63
C FEB-25 22400 444 203 27 216 130 446 +63
C FEB-25 21400 413 558 25 580 380 508 +167
P FEB-25 20800 405 186 25 315 174 175 -101
P FEB-25 20000 383 54 26 100 50 822 -37
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 FEB 2025, FRIDAY 10 FEB 2025, MONDAY
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
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 6467 +347 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 6367 +347 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 6267 +347 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 6167 +347 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 6067 +347 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 5967 +347 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 5867 +347 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 5767 +347 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 5667 +347 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 5567 +347 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 5467 +347 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 5367 +347 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 5267 +347 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 5167 +347 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 5067 +347 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4967 +347 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4867 +347 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 4767 +347 0 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 4667 +347 0 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 4567 +347 0 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 4467 +347 0 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 4367 +347 0 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 4267 +347 0 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 4167 +347 0 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 4067 +347 0 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3967 +347 0 0 | 2200 2200 0 2 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3867 +347 0 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 3767 +346 0 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 3667 +346 0 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 3568 +347 30 0 | 1115 1115 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 3468 +346 29 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 3368 +346 28 0 | 2046 1101 0 9 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 3268 +345 27 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 3169 +346 28 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 3069 +345 27 0 | 1471 1471 0 1 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2970 +344 28 0 | 2070 697 0 7 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2871 +344 28 0 | 665 665 0 1 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 2772 +343 28 0 | 1598 568 0 13 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 2673 +342 27 0 | 620 577 0 4 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 2574 +340 27 0 | 1090 482 0 82 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 2476 +339 27 0 | 1302 453 0 16 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 2378 +336 27 0 | 1670 406 0 110 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 2281 +335 27 0 | 1885 381 0 41 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 2179 +327 25 0 | 1381 370 0 51 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 2088 +328 27 0 | 1570 315 0 92 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1992 +325 26 0 | 1356 285 0 157 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1896 +322 26 0 | 1500 275 0 96 0
FEB-25 19800 C 0 0 0 0 0 | 1781 1781 1781 1801 +318 26 1 | 1781 277 1 64 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1708 +313 26 0 | 1500 222 0 86 0
FEB-25 20000 C 1381 1440 1381 1440 4 | 1470 1601 1470 1620 +313 26 8 | 1601 199 12 281 -2
FEB-25 20200 C 0 0 0 0 0 | 1340 1340 1340 1437 +299 25 5 | 1340 173 5 465 -1
FEB-25 20400 C 1120 1120 1120 1120 2 | 1145 1145 1145 1264 +283 25 3 | 1145 150 5 496 -2
FEB-25 20600 C 900 960 855 960 15 | 880 1070 880 1101 +266 25 17 | 1070 122 32 425 -22
FEB-25 20800 C 780 812 711 711 4 | 788 946 761 962 +259 26 65 | 946 100 69 806 -23
FEB-25 21000 C 570 701 550 550 60 | 700 820 646 799 +220 25 150 | 1291 86 210 1509 -109
FEB-25 21200 C 482 588 448 490 70 | 500 678 500 672 +194 25 132 | 1075 74 202 505 -34
FEB-25 21400 C 420 477 380 395 100 | 416 580 410 558 +167 25 313 | 1020 64 413 508 -6
FEB-25 21600 C 319 400 300 300 116 | 328 480 328 462 +143 25 507 | 685 56 623 538 +51
FEB-25 21800 C 257 335 243 249 99 | 276 397 276 379 +119 26 388 | 658 49 487 424 +16
FEB-25 22000 C 219 266 198 198 112 | 216 325 215 310 +98 26 576 | 524 40 688 810 -1
FEB-25 22200 C 167 220 167 177 71 | 185 265 180 251 +79 26 254 | 500 35 325 500 +82
FEB-25 22400 C 139 180 130 150 56 | 149 216 146 203 +63 27 388 | 618 35 444 446 +60
FEB-25 22600 C 112 148 108 114 60 | 120 177 118 166 +54 27 286 | 643 30 346 433 +65
FEB-25 22800 C 90 120 85 85 35 | 95 144 95 131 +40 28 321 | 373 25 356 461 +6
FEB-25 23000 C 74 95 68 68 24 | 76 118 76 105 +29 28 355 | 493 22 379 842 +77
FEB-25 23200 C 67 71 67 71 17 | 60 95 60 83 +23 28 102 | 446 19 119 341 +65
FEB-25 23400 C 56 65 48 49 12 | 55 77 55 67 +18 29 94 | 456 16 106 418 -8
FEB-25 23600 C 50 50 38 38 30 | 42 62 42 53 +13 29 126 | 448 14 156 390 +50
FEB-25 23800 C 36 37 31 31 41 | 32 50 32 43 +10 30 109 | 295 12 150 505 -9
FEB-25 24000 C 26 34 25 25 24 | 27 40 27 35 +9 30 99 | 350 10 123 575 -7
FEB-25 24200 C 21 28 20 20 26 | 22 32 22 28 +7 31 36 | 303 8 62 295 +16
FEB-25 24400 C 20 20 20 20 1 | 19 28 19 22 +5 31 77 | 320 8 78 177 +30
FEB-25 24600 C 19 20 14 14 8 | 17 21 17 18 +4 32 16 | 287 7 24 132 +8
FEB-25 24800 C 12 15 12 12 4 | 16 19 14 15 +3 32 12 | 317 5 16 157 +7
FEB-25 25000 C 12 14 10 10 5 | 13 15 12 12 +2 33 29 | 260 4 34 192 +17
FEB-25 25200 C 11 11 8 8 5 | 11 12 10 10 +2 33 21 | 236 5 26 133 +7
FEB-25 25400 C 7 9 7 7 14 | 8 10 8 8 +1 34 26 | 218 3 40 391 -2
FEB-25 25600 C - - - - - | 6 9 6 6 - 34 40 | 9 6 40 36 -
TOTAL CALL 1015 | TOTAL CALL 4556 | TOTAL CALL 5571 14024 +331
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 1 1 1 1 2 | 0 0 0 1 0 56 0 | 13 1 2 58 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 48 1 0 106 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 34 1 0 16 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 40 1 0 42 0
FEB-25 15500 P 1 1 1 1 1 | 1 1 1 1 0 52 1 | 67 1 2 17 -1
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 35 2 0 6 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 12 2 0 91 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 20 2 0 28 0
FEB-25 15900 P 0 0 0 0 0 | 1 1 1 1 0 48 1 | 69 1 1 12 0
FEB-25 16000 P 1 1 1 1 6 | 1 1 1 1 0 47 5 | 85 1 11 89 -5
FEB-25 16100 P 1 1 1 1 8 | 1 1 1 1 0 46 5 | 59 1 13 66 -8
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 49 1 0 17 0
FEB-25 16300 P 0 0 0 0 0 | 1 1 1 1 0 44 13 | 118 1 13 27 -12
FEB-25 16400 P 0 0 0 0 0 | 1 1 1 1 0 43 1 | 90 1 1 94 0
FEB-25 16500 P 0 0 0 0 0 | 1 1 1 1 0 43 2 | 100 1 2 89 -2
FEB-25 16600 P 0 0 0 0 0 | 1 1 1 1 0 42 3 | 90 1 3 84 -1
FEB-25 16700 P 0 0 0 0 0 | 2 2 2 1 0 41 1 | 103 2 1 148 -1
FEB-25 16800 P 2 2 2 2 1 | 0 0 0 1 0 40 0 | 99 2 1 49 +1
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 144 2 0 178 0
FEB-25 17000 P 0 0 0 0 0 | 2 2 2 1 0 38 64 | 162 2 64 561 0
FEB-25 17100 P 0 0 0 0 0 | 2 2 2 1 0 37 2 | 127 2 2 61 -2
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 146 3 0 103 0
FEB-25 17300 P 0 0 0 0 0 | 2 2 2 1 0 35 2 | 193 2 2 50 -2
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 203 3 0 442 0
FEB-25 17500 P 3 4 3 4 10 | 3 3 3 1 0 34 10 | 232 3 20 544 0
FEB-25 17600 P 4 4 4 4 1 | 3 3 3 1 0 33 19 | 235 3 20 224 +15
FEB-25 17700 P 4 5 4 5 10 | 3 3 3 1 0 32 27 | 209 3 37 271 +30
FEB-25 17800 P 4 5 4 5 8 | 5 5 3 1 0 31 30 | 235 3 38 188 +20
FEB-25 17900 P 4 4 4 4 1 | 5 5 4 1 0 30 11 | 280 4 12 83 +1
FEB-25 18000 P 5 6 5 6 20 | 5 5 5 1 0 30 12 | 285 5 32 1052 -11
FEB-25 18100 P 6 8 5 7 27 | 5 5 5 1 0 29 26 | 309 5 53 111 -24
FEB-25 18200 P 0 0 0 0 0 | 7 7 5 1 -1 28 6 | 334 5 6 116 +1
FEB-25 18300 P 9 9 7 7 4 | 7 7 5 1 -2 27 4 | 378 5 8 93 -3
FEB-25 18400 P 10 10 10 10 2 | 7 7 6 1 -3 26 18 | 423 6 20 443 -1
FEB-25 18500 P 10 10 9 9 15 | 9 9 7 2 -3 27 50 | 466 7 65 255 +41
FEB-25 18600 P 0 0 0 0 10 | 10 10 8 3 -3 28 43 | 509 8 53 353 -8
FEB-25 18700 P 14 16 10 16 5 | 12 12 9 4 -4 28 24 | 549 9 29 160 -6
FEB-25 18800 P 12 17 12 17 12 | 12 12 10 5 -5 28 57 | 596 10 69 215 +1
FEB-25 18900 P 14 17 13 16 5 | 16 16 11 6 -6 27 37 | 661 11 42 200 -3
FEB-25 19000 P 19 21 16 20 31 | 17 17 12 8 -7 28 79 | 710 12 110 1114 +29
FEB-25 19100 P 24 24 24 24 1 | 18 20 14 10 -8 27 60 | 628 14 61 245 +2
FEB-25 19200 P 25 25 19 24 17 | 21 21 16 12 -10 27 49 | 744 16 66 360 -1
FEB-25 19300 P 31 32 21 32 28 | 26 26 18 15 -12 27 68 | 896 18 96 237 -8
FEB-25 19400 P 34 37 24 37 15 | 30 30 21 18 -15 27 212 | 771 21 227 589 +143
FEB-25 19500 P 37 45 28 45 14 | 30 35 24 22 -18 27 73 | 881 24 87 487 -24
FEB-25 19600 P 46 54 32 34 29 | 36 39 28 27 -21 27 192 | 1005 28 221 466 +78
FEB-25 19700 P 57 60 41 60 8 | 40 47 32 33 -22 27 63 | 1187 32 71 268 +6
FEB-25 19800 P 56 67 43 62 32 | 61 61 36 39 -26 27 128 | 1040 36 160 297 +1
FEB-25 19900 P 71 82 60 82 11 | 67 67 44 46 -31 26 60 | 760 44 71 165 -20
FEB-25 20000 P 85 100 57 85 75 | 80 80 50 54 -37 26 308 | 842 50 383 822 +20
FEB-25 20200 P 117 134 80 134 70 | 108 109 68 75 -50 26 187 | 939 68 257 429 +55
FEB-25 20400 P 162 172 110 172 107 | 142 149 93 104 -63 26 348 | 1430 93 455 273 +54
FEB-25 20600 P 216 248 160 222 65 | 200 204 128 140 -80 26 250 | 884 128 315 264 +22
FEB-25 20800 P 279 315 214 300 91 | 271 271 174 186 -101 25 314 | 1405 174 405 175 +64
FEB-25 21000 P 375 390 280 386 75 | 350 352 232 242 -129 25 490 | 1235 232 565 252 +69
FEB-25 21200 P 460 500 366 498 126 | 454 454 306 313 -156 25 392 | 1300 306 518 224 +64
FEB-25 21400 P 583 627 462 568 80 | 547 547 393 401 -175 25 281 | 1335 393 361 139 +96
FEB-25 21600 P 652 682 580 590 31 | 578 605 495 498 -205 25 181 | 1196 495 212 110 +70
FEB-25 21800 P 841 841 700 700 23 | 660 672 618 597 -246 25 10 | 1215 618 33 42 +29
FEB-25 22000 P 958 990 864 864 3 | 860 920 735 753 -216 27 11 | 1973 735 14 9 +3
FEB-25 22200 P 0 0 0 0 0 | 895 895 895 861 -290 25 1 | 2045 895 1 2 +1
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 1043 -276 27 0 | 2644 2644 0 2 0
FEB-25 22600 P 0 0 0 0 0 | 1250 1250 1230 1203 -289 28 2 | 1250 1230 2 2 +2
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 1368 -303 28 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 1543 -312 28 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 1724 -317 29 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 1902 -327 29 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 2088 -331 30 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 2277 -335 30 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 2468 -338 30 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 2661 -340 31 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 2855 -342 31 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 3051 -343 32 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 3247 -344 32 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 3444 -345 32 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 3642 -346 33 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 3840 -346 33 0 | 5214 4960 0 2 0
FEB-25 25600 P - - - - - | 0 0 0 4039 - 34 0 | 0 0 0 0 -
TOTAL PUT 1080 | TOTAL PUT 4233 | TOTAL PUT 5313 13719 +775
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 10884 27743 +1106
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 11554 +345 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 11454 +345 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 11354 +345 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 11254 +345 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 11154 +345 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 11054 +345 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10954 +345 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10854 +345 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 10754 +345 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 10654 +345 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 10554 +345 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 10454 +345 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 10354 +345 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 10254 +345 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 10154 +345 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 10054 +345 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9954 +345 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9854 +345 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 9754 +345 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 9654 +345 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 9554 +345 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 9454 +345 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 9354 +345 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 9254 +345 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 9154 +345 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 9054 +345 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8954 +345 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8854 +345 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 8754 +345 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 8654 +345 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 8554 +345 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 8454 +345 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 8354 +345 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 8254 +345 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 8154 +345 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 8054 +345 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7954 +345 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7854 +345 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7754 +345 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 7654 +345 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 7554 +345 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 7454 +345 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 7354 +345 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 7254 +345 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 7154 +345 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 7054 +345 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6954 +345 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6854 +345 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6754 +345 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 6654 +345 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 6554 +345 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 6454 +345 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 6354 +345 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 6254 +345 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 6154 +345 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 6054 +345 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5954 +345 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5854 +345 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5754 +345 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 5654 +345 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 5554 +344 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 5454 +344 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 5354 +344 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 5254 +344 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 5155 +345 26 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 5055 +344 26 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4955 +344 25 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4855 +343 25 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4755 +343 24 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4656 +343 25 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4556 +342 25 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 4457 +342 25 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 4358 +342 25 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 4258 +341 25 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 4159 +340 25 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 4060 +339 25 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3962 +339 25 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3863 +337 25 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3765 +336 25 0 | 3021 2515 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3667 +335 25 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3570 +334 25 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3472 +332 25 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3376 +331 25 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 3279 +329 25 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 3184 +327 25 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 3089 +325 25 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2994 +323 25 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2900 +320 25 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2807 +317 25 0 | 1595 816 0 5 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2715 +315 25 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2623 +311 25 0 | 4037 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2533 +308 25 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2444 +305 25 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2355 +301 25 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2268 +297 25 0 | 1298 308 0 10 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2182 +293 25 0 | 3480 314 0 170 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 2098 +289 25 0 | 1828 253 0 58 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 2015 +285 25 0 | 987 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1933 +280 25 0 | 1108 278 0 45 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1853 +275 25 0 | 1208 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1774 +270 25 0 | 3980 206 0 1688 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1605 +283 25 0 | 2382 220 0 107 0
MAR-25 20400 C 0 0 0 0 0 | 1450 1475 1450 1476 +285 25 100 | 1640 223 100 110 -46
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1318 +249 25 2 | 1920 174 2 250 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 1172 +207 24 2 | 2000 121 2 335 +2
MAR-25 21000 C 851 851 851 851 1 | 900 1050 900 1086 +227 25 13 | 2814 129 14 553 -9
MAR-25 21200 C 795 795 795 795 1 | 786 950 786 975 +217 25 23 | 1695 100 24 117 -21
MAR-25 21400 C 687 763 658 658 7 | 727 865 727 872 +198 26 16 | 2552 80 23 360 -1
MAR-25 21600 C 639 639 639 639 2 | 724 773 724 790 +198 26 55 | 1398 109 57 110 -11
MAR-25 21800 C 0 0 0 0 0 | 640 679 640 672 +148 25 4 | 1900 96 4 225 -1
MAR-25 22000 C 506 506 496 505 3 | 480 610 480 596 +131 25 230 | 2509 69 233 611 -29
MAR-25 22200 C 457 457 457 457 20 | 424 532 424 544 +135 26 40 | 1423 79 60 282 -2
MAR-25 22400 C 0 0 0 0 0 | 447 480 435 481 +120 26 15 | 1780 77 15 244 -17
MAR-25 22600 C 318 362 292 292 4 | 370 420 340 419 +102 26 175 | 1443 82 179 292 +109
MAR-25 22800 C 0 0 0 0 0 | 316 367 316 370 +91 27 6 | 1494 89 6 117 0
MAR-25 23000 C 250 275 250 266 10 | 290 328 260 326 +80 27 93 | 1995 67 103 672 +29
MAR-25 23200 C 230 230 230 230 1 | 0 0 0 294 +78 27 0 | 1545 30 1 169 +1
MAR-25 23400 C 0 0 0 0 0 | 218 255 217 260 +69 28 17 | 1485 56 17 528 +2
MAR-25 23600 C 0 0 0 0 0 | 210 228 210 230 +55 28 2 | 1712 34 2 496 +2
MAR-25 23800 C 0 0 0 0 0 | 170 199 170 203 +55 28 4 | 1125 47 4 154 +4
MAR-25 24000 C 130 141 130 130 6 | 158 173 156 185 +54 29 10 | 1077 42 16 763 +3
MAR-25 24200 C 0 0 0 0 0 | 147 155 144 153 +37 28 9 | 1196 42 9 345 -2
MAR-25 24400 C 106 106 106 106 3 | 120 120 120 135 +36 29 6 | 1153 34 9 454 -2
MAR-25 24600 C 100 104 100 104 2 | 102 106 102 126 +36 29 2 | 569 32 4 425 0
MAR-25 24800 C 0 0 0 0 0 | 95 104 90 112 +32 30 36 | 1106 30 36 137 +25
MAR-25 25000 C 76 76 76 76 1 | 84 91 79 93 +23 30 32 | 1264 29 33 442 +14
MAR-25 25200 C 68 68 68 68 60 | 70 82 70 82 +21 30 25 | 718 28 85 204 +80
MAR-25 25400 C 0 0 0 0 0 | 61 72 61 73 +19 30 23 | 681 29 23 42 +11
MAR-25 25600 C 0 0 0 0 0 | 57 65 57 68 +21 31 4 | 647 28 4 459 -1
MAR-25 25800 C 49 49 48 48 3 | 52 58 50 57 +15 31 10 | 239 22 13 57 +5
MAR-25 26000 C 43 44 43 44 2 | 45 49 45 51 +14 31 31 | 980 20 33 718 +1
MAR-25 26200 C 0 0 0 0 0 | 38 38 38 48 +16 32 1 | 990 23 1 18 -3
MAR-25 26400 C 0 0 0 0 0 | 43 43 37 41 +13 32 2 | 946 24 2 4 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 36 +11 32 0 | 903 15 0 63 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 33 +11 32 0 | 863 21 0 14 0
MAR-25 27000 C 0 0 0 0 0 | 30 30 29 28 +9 32 7 | 70 20 7 15 +6
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 26 +9 33 0 | 99 18 0 76 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 23 +8 33 0 | 147 9 0 9 0
MAR-25 27600 C 0 0 0 0 0 | 20 20 20 21 +8 33 2 | 133 10 2 201 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 18 +6 33 0 | 114 15 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 16 18 16 17 +6 34 8 | 160 8 8 31 +7
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 15 +5 34 0 | 154 13 0 161 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 13 +4 34 0 | 115 7 0 233 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 12 +4 34 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 11 +4 35 0 | 42 5 0 19 0
MAR-25 29000 C 10 10 10 10 1 | 0 0 0 10 +4 35 0 | 347 5 1 52 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 9 +4 35 0 | 12 4 0 124 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 7 +3 36 0 | 78 4 0 112 0
MAR-25 30000 C 6 6 6 6 3 | 0 0 0 6 +3 36 0 | 348 2 3 635 0
TOTAL CALL 130 | TOTAL CALL 1005 | TOTAL CALL 1135 15469 +156
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 69 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 4 4 0 5 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 133 7 0 39 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 301 6 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 143 2 0 81 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 2 2 2 1 0 45 26 | 73 2 26 41 +26
MAR-25 13300 P 0 0 0 0 0 | 2 2 2 1 0 45 80 | 156 2 80 139 +80
MAR-25 13400 P 0 0 0 0 0 | 2 2 2 1 0 44 50 | 163 2 50 62 +38
MAR-25 13500 P 0 0 0 0 0 | 2 2 2 1 0 43 14 | 254 2 14 33 +14
MAR-25 13600 P 0 0 0 0 0 | 2 2 2 1 0 43 10 | 230 2 10 36 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 399 5 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 585 6 0 380 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 311 11 0 7 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 278 11 0 9 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 197 20 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 272 11 0 9 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 358 15 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 5 5 5 1 0 34 7 | 349 5 7 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 286 7 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 514 8 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 542 16 0 25 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 900 8 0 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 602 20 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1021 9 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 7 7 7 1 0 30 5 | 650 7 5 24 0
MAR-25 15800 P 0 0 0 0 0 | 8 8 8 1 0 29 1 | 437 8 1 56 0
MAR-25 15900 P 0 0 0 0 0 | 8 8 8 1 0 29 5 | 468 8 5 22 0
MAR-25 16000 P 11 11 10 10 9 | 10 10 10 1 0 28 1 | 627 10 10 852 +7
MAR-25 16100 P 0 0 0 0 0 | 10 10 10 1 0 28 2 | 567 10 2 9 -2
MAR-25 16200 P 12 12 12 12 4 | 0 0 0 1 0 27 0 | 316 12 4 10 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 598 40 0 16 0
MAR-25 16400 P 13 13 13 13 6 | 0 0 0 1 0 26 0 | 1360 13 6 20 -3
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 606 47 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 13 13 12 1 0 25 8 | 650 12 8 25 -2
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 306 16 0 15 0
MAR-25 16800 P 0 0 0 0 0 | 14 14 14 1 -2 24 3 | 586 14 3 368 -1
MAR-25 16900 P 0 0 0 0 0 | 15 15 14 1 -3 23 3 | 942 14 3 13 0
MAR-25 17000 P 0 0 0 0 0 | 16 16 15 1 -4 23 16 | 1343 15 16 509 +7
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 2 -4 24 0 | 772 21 0 39 0
MAR-25 17200 P 0 0 0 0 0 | 18 19 18 3 -4 25 2 | 1588 18 2 394 -2
MAR-25 17300 P 0 0 0 0 0 | 23 23 20 4 -4 25 6 | 719 20 6 21 +5
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 5 -5 25 0 | 692 26 0 28 0
MAR-25 17500 P 0 0 0 0 0 | 27 27 23 6 -6 25 3 | 1550 23 3 459 -1
MAR-25 17600 P 34 34 26 26 2 | 27 27 25 8 -7 25 14 | 347 25 16 610 +13
MAR-25 17700 P 0 0 0 0 0 | 27 27 27 9 -8 25 1 | 494 27 1 41 -1
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 11 -9 25 0 | 1010 36 0 70 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 14 -10 25 0 | 1021 55 0 225 0
MAR-25 18000 P 38 40 33 40 5 | 33 35 32 16 -12 25 170 | 1278 32 175 830 +144
MAR-25 18100 P 0 0 0 0 0 | 37 37 37 19 -13 25 1 | 361 37 1 468 -1
MAR-25 18200 P 43 43 43 43 1 | 40 40 37 22 -15 25 8 | 404 37 9 183 -2
MAR-25 18300 P 53 53 50 50 5 | 44 44 42 26 -17 25 3 | 478 42 8 30 -4
MAR-25 18400 P 0 0 0 0 0 | 50 50 46 31 -18 25 13 | 628 46 13 308 +2
MAR-25 18500 P 65 65 65 65 2 | 62 62 51 36 -20 25 7 | 774 51 9 209 +5
MAR-25 18600 P 70 70 70 70 1 | 67 67 54 41 -22 25 27 | 1388 54 28 129 +15
MAR-25 18700 P 0 0 0 0 0 | 72 72 63 48 -25 25 3 | 1635 63 3 63 0
MAR-25 18800 P 74 74 70 70 3 | 71 71 64 55 -28 25 7 | 2450 64 10 104 +2
MAR-25 18900 P 80 80 80 80 1 | 76 77 70 63 -31 25 83 | 755 70 84 747 +77
MAR-25 19000 P 98 110 86 110 61 | 95 95 79 72 -34 25 92 | 2480 79 153 628 +28
MAR-25 19100 P 0 0 0 0 0 | 108 108 87 81 -38 25 11 | 849 87 11 130 -1
MAR-25 19200 P 121 121 112 112 4 | 99 103 94 92 -34 25 33 | 1109 94 37 126 +27
MAR-25 19300 P 142 142 115 115 11 | 118 118 109 104 -37 25 29 | 968 109 40 156 0
MAR-25 19400 P 123 165 123 165 2 | 121 126 118 117 -40 25 8 | 1495 118 10 178 -2
MAR-25 19500 P 163 183 163 183 3 | 150 150 131 132 -43 25 4 | 1000 131 7 513 +3
MAR-25 19600 P 0 0 0 0 0 | 168 168 147 143 -51 25 2 | 1025 147 2 442 0
MAR-25 19700 P 0 0 0 0 0 | 163 166 159 156 -59 25 5 | 1084 159 5 182 -3
MAR-25 19800 P 230 250 188 236 16 | 201 201 170 174 -63 25 21 | 1333 170 37 309 0
MAR-25 19900 P 0 0 0 0 0 | 211 211 193 193 -68 25 20 | 1395 193 20 51 +8
MAR-25 20000 P 275 275 230 230 11 | 240 240 210 213 -73 25 212 | 1552 210 223 2297 +162
MAR-25 20200 P 356 356 356 356 1 | 298 298 259 260 -83 25 9 | 1418 259 10 109 +4
MAR-25 20400 P 375 375 348 360 3 | 350 350 309 313 -94 25 15 | 1770 309 18 62 +8
MAR-25 20600 P 467 500 400 500 15 | 416 419 371 373 -105 25 21 | 4035 371 36 196 +20
MAR-25 20800 P 0 0 0 0 0 | 500 500 436 441 -117 25 10 | 1493 436 10 64 +1
MAR-25 21000 P 616 616 616 616 2 | 600 600 514 516 -131 25 5 | 2988 514 7 303 +4
MAR-25 21200 P 755 755 755 755 1 | 625 626 606 599 -179 25 8 | 3145 606 9 38 +5
MAR-25 21400 P 784 905 784 878 10 | 783 783 696 690 -176 25 8 | 3306 696 18 16 +2
MAR-25 21600 P 950 950 950 950 1 | 824 879 801 789 -208 25 8 | 3468 801 9 6 +1
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 905 -231 25 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1054 -221 26 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1189 -231 26 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 1329 -233 26 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 1489 -229 27 0 | 4321 1411 0 17 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 1624 -254 27 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 1780 -263 27 0 | 3730 1700 0 3 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 1941 -271 27 0 | 3220 3220 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2107 -278 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 2276 -285 28 0 | 5550 5550 0 137 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 2449 -291 28 0 | 3982 3982 0 3 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 2625 -297 28 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 2804 -302 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 2985 -306 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 3169 -310 29 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 3355 -313 30 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 3542 -317 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 3731 -319 30 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 3921 -322 30 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 4112 -325 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 4305 -326 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 4498 -329 31 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 4692 -330 31 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 4887 -332 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5082 -334 32 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 5278 -335 32 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 5475 -335 32 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 5672 -336 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 5869 -337 33 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6067 -337 33 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 6264 -339 33 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 6463 -339 34 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 6661 -340 34 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 6859 -341 34 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7058 -341 34 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 7257 -341 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 7456 -341 35 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 7655 -342 35 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8053 -343 36 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 8452 -343 36 0 | 10135 10135 0 1 0
TOTAL PUT 180 | TOTAL PUT 1100 | TOTAL PUT 1280 16126 +683
| MONTH PUT/CALL RATIO 1.12
| MONTH TOTAL 2415 31595 +839
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 6503 +348 26 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6403 +348 25 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6303 +348 25 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6203 +347 24 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 6103 +347 24 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 6004 +348 25 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5904 +347 25 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 5805 +348 25 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 5705 +347 25 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5606 +347 25 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5506 +346 25 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5407 +346 25 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5308 +346 25 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5209 +346 25 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 5110 +346 25 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 5011 +345 25 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4912 +344 25 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 4814 +344 25 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 4716 +344 25 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4618 +343 25 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4520 +342 25 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4423 +342 25 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4325 +340 24 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4229 +340 25 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 4132 +339 24 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 4036 +338 24 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3940 +336 24 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 3845 +335 24 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 3751 +334 24 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3656 +332 24 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3563 +331 24 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3470 +329 24 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3377 +327 24 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3286 +325 24 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 3195 +323 24 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 3105 +321 24 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 3015 +318 24 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2927 +316 24 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2839 +312 24 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 2753 +310 24 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2667 +307 24 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2583 +304 24 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2499 +300 24 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2417 +297 24 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 2336 +293 24 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 2256 +290 24 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 2177 +285 24 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 2099 +280 24 0 | 974 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 2023 +276 24 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 1949 +272 24 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 1804 +292 24 0 | 1152 945 0 9 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 1664 +280 24 0 | 1073 428 0 9 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 1505 +242 23 0 | 1200 418 0 42 0
APR-25 20800 C 0 0 0 0 0 | 1413 1413 1393 1384 +216 23 3 | 1413 363 3 31 -1
APR-25 21000 C 0 0 0 0 0 | 1110 1110 1110 1266 +199 23 1 | 1110 309 1 117 -1
APR-25 21200 C 0 0 0 0 0 | 1050 1162 1028 1180 +211 24 19 | 1162 368 19 58 0
APR-25 21400 C 0 0 0 0 0 | 1059 1059 1059 1078 +199 24 1 | 1059 278 1 38 0
APR-25 21600 C 0 0 0 0 0 | 948 958 948 983 +188 24 2 | 958 328 2 60 +2
APR-25 21800 C 0 0 0 0 0 | 889 892 877 895 +173 24 4 | 892 235 4 96 -1
APR-25 22000 C 0 0 0 0 0 | 795 795 795 817 +164 24 2 | 795 188 2 875 0
APR-25 22200 C 0 0 0 0 0 | 709 709 709 740 +152 25 2 | 709 238 2 140 0
APR-25 22400 C 0 0 0 0 0 | 641 666 641 670 +135 25 7 | 666 167 7 92 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 609 +124 25 0 | 420 203 0 69 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 544 +105 25 0 | 400 201 0 55 0
APR-25 23000 C 400 400 400 400 1 | 485 485 485 495 +98 25 5 | 485 124 6 460 +6
APR-25 23200 C 0 0 0 0 0 | 0 0 0 450 +91 25 0 | 265 139 0 66 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 408 +81 25 0 | 246 138 0 205 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 372 +76 26 0 | 312 97 0 188 0
APR-25 23800 C 0 0 0 0 0 | 339 339 339 339 +71 26 1 | 339 86 1 29 0
APR-25 24000 C 250 250 248 248 6 | 283 295 283 308 +63 26 3 | 295 80 9 37 +8
APR-25 24200 C 0 0 0 0 0 | 0 0 0 281 +59 26 0 | 216 73 0 20 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 256 +55 27 0 | 156 68 0 12 0
APR-25 24600 C 0 0 0 0 0 | 0 0 0 232 +49 27 0 | 190 61 0 90 0
APR-25 24800 C 0 0 0 0 0 | 0 0 0 211 +44 27 0 | 177 55 0 84 0
APR-25 25000 C 0 0 0 0 0 | 0 0 0 192 +40 27 0 | 152 49 0 74 0
APR-25 25200 C 0 0 0 0 0 | 0 0 0 174 +36 28 0 | 134 46 0 19 0
APR-25 25400 C 131 131 125 125 14 | 143 143 143 159 +34 28 2 | 143 43 16 28 +12
APR-25 25600 C 123 125 123 125 2 | 130 132 130 144 +30 28 2 | 132 56 4 33 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 130 +27 28 0 | 110 54 0 73 0
APR-25 26000 C 92 92 92 92 1 | 112 119 112 119 +25 28 11 | 119 42 12 197 +10
APR-25 26200 C 94 94 93 93 2 | 94 105 94 109 +24 29 3 | 105 93 5 3 +3
APR-25 26400 C 74 85 74 84 20 | 0 0 0 99 +20 29 0 | 85 42 20 7 +2
APR-25 26600 C 0 0 0 0 0 | 85 90 85 90 +18 29 12 | 90 41 12 13 +12
APR-25 26800 C 0 0 0 0 0 | 0 0 0 84 +18 29 0 | 48 47 0 4 0
APR-25 27000 C 0 0 0 0 0 | 72 72 72 77 +16 30 1 | 72 33 1 33 +1
TOTAL CALL 46 | TOTAL CALL 81 | TOTAL CALL 127 3512 +53
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 1 0 26 0 | 26 16 0 10 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 38 28 0 11 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 75 19 0 3 0
APR-25 15600 P 0 0 0 0 0 | 19 19 19 1 0 24 3 | 97 19 3 8 0
APR-25 15700 P 0 0 0 0 0 | 20 20 20 1 -1 23 1 | 47 20 1 2 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 65 22 0 1 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 80 25 0 30 0
APR-25 16000 P 0 0 0 0 0 | 23 23 23 3 -2 24 1 | 75 23 1 11 0
APR-25 16100 P 0 0 0 0 0 | 24 24 24 4 -2 25 2 | 81 24 2 15 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 83 30 0 5 0
APR-25 16300 P 0 0 0 0 0 | 26 27 26 6 -2 25 3 | 86 26 3 11 0
APR-25 16400 P 0 0 0 0 0 | 28 28 28 7 -2 25 1 | 89 28 1 8 0
APR-25 16500 P 0 0 0 0 0 | 30 30 30 8 -2 25 3 | 96 30 3 22 0
APR-25 16600 P 0 0 0 0 0 | 31 31 31 9 -3 25 1 | 122 31 1 25 0
APR-25 16700 P 0 0 0 0 0 | 33 33 33 10 -4 25 5 | 102 33 5 8 -2
APR-25 16800 P 0 0 0 0 0 | 33 35 33 12 -4 25 3 | 77 33 3 10 +2
APR-25 16900 P 0 0 0 0 0 | 0 0 0 14 -4 25 0 | 134 42 0 9 0
APR-25 17000 P 35 35 35 35 3 | 38 39 38 16 -5 25 8 | 115 35 11 44 +4
APR-25 17100 P 0 0 0 0 0 | 0 0 0 18 -6 25 0 | 152 71 0 10 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 21 -6 25 0 | 145 49 0 9 0
APR-25 17300 P 0 0 0 0 0 | 47 47 46 23 -8 24 2 | 223 46 2 12 0
APR-25 17400 P 65 65 65 65 3 | 0 0 0 27 -8 25 0 | 270 59 3 57 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 30 -9 24 0 | 252 60 0 7 0
APR-25 17600 P 0 0 0 0 0 | 58 58 54 35 -9 25 8 | 195 54 8 35 +6
APR-25 17700 P 0 0 0 0 0 | 0 0 0 38 -12 24 0 | 100 67 0 4 0
APR-25 17800 P 64 64 64 64 2 | 63 65 63 43 -13 24 7 | 263 63 9 21 -9
APR-25 17900 P 0 0 0 0 0 | 68 68 68 49 -14 24 1 | 350 68 1 40 0
APR-25 18000 P 83 90 83 85 5 | 73 73 73 54 -16 24 6 | 388 73 11 47 +8
APR-25 18100 P 0 0 0 0 0 | 91 91 91 61 -19 24 1 | 454 91 1 17 +1
APR-25 18200 P 98 98 98 98 3 | 90 90 84 70 -19 25 6 | 458 84 9 43 +2
APR-25 18300 P 96 96 96 96 2 | 0 0 0 78 -21 25 0 | 491 96 2 10 0
APR-25 18400 P 0 0 0 0 0 | 101 101 97 86 -24 24 3 | 518 97 3 45 +2
APR-25 18500 P 125 125 125 125 1 | 105 106 104 96 -26 24 10 | 563 104 11 363 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 106 -28 24 0 | 755 146 0 96 0
APR-25 18700 P 0 0 0 0 0 | 142 142 142 117 -31 24 5 | 626 142 5 33 +5
APR-25 18800 P 0 0 0 0 0 | 146 146 131 129 -24 24 9 | 827 131 9 28 +5
APR-25 18900 P 0 0 0 0 0 | 169 169 163 141 -26 24 10 | 878 163 10 177 0
APR-25 19000 P 0 0 0 0 0 | 170 170 155 153 -35 24 21 | 732 155 21 61 +17
APR-25 19100 P 0 0 0 0 0 | 0 0 0 166 -38 24 0 | 774 200 0 13 0
APR-25 19200 P 0 0 0 0 0 | 196 196 180 179 -42 24 6 | 830 180 6 34 0
APR-25 19300 P 0 0 0 0 0 | 198 198 197 193 -46 24 5 | 892 197 5 44 +4
APR-25 19400 P 0 0 0 0 0 | 218 223 212 208 -50 24 18 | 946 212 18 83 +5
APR-25 19500 P 0 0 0 0 0 | 0 0 0 227 -53 24 0 | 959 278 0 90 0
APR-25 19600 P 0 0 0 0 0 | 246 246 246 246 -57 24 1 | 1004 246 1 28 0
APR-25 19700 P 0 0 0 0 0 | 273 275 273 267 -61 24 29 | 994 273 29 63 +27
APR-25 19800 P 330 330 330 330 1 | 0 0 0 289 -65 24 0 | 824 330 1 10 -1
APR-25 19900 P 0 0 0 0 0 | 0 0 0 312 -69 24 0 | 1050 389 0 13 0
APR-25 20000 P 0 0 0 0 0 | 338 340 330 336 -74 24 54 | 1007 330 54 126 +50
APR-25 20200 P 0 0 0 0 0 | 400 400 400 390 -82 24 5 | 875 400 5 18 -3
APR-25 20400 P 0 0 0 0 0 | 0 0 0 449 -92 24 0 | 1069 556 0 20 0
APR-25 20600 P 0 0 0 0 0 | 510 510 510 513 -103 23 2 | 743 510 2 4 0
APR-25 20800 P 0 0 0 0 0 | 632 632 593 584 -118 23 2 | 1033 593 2 30 +1
APR-25 21000 P 740 740 740 740 1 | 689 689 662 664 -131 23 5 | 950 662 6 10 +4
APR-25 21200 P 0 0 0 0 0 | 776 776 742 745 -154 23 11 | 1143 742 11 41 +11
APR-25 21400 P 0 0 0 0 0 | 848 848 848 849 -157 23 4 | 848 848 4 4 +4
APR-25 21600 P 0 0 0 0 0 | 979 979 979 941 -183 23 4 | 979 979 4 4 +4
APR-25 21800 P 0 0 0 0 0 | 0 0 0 1064 -204 24 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 1330 1330 1330 1188 -212 24 2 | 1330 1330 2 2 +2
APR-25 22200 P 0 0 0 0 0 | 0 0 0 1324 -216 24 0 | 3080 3080 0 1 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 1457 -231 24 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 1597 -241 25 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 1749 -243 25 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 2000 2000 2000 1899 -251 25 3 | 2106 2000 3 3 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 2053 -259 25 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 2212 -266 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2374 -272 26 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 2539 -279 26 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 2708 -285 26 0 | 4420 4420 0 1 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 2880 -290 27 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 3054 -295 27 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 3231 -299 27 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 3410 -303 27 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 3590 -308 27 0 | 4965 4965 0 1 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3773 -311 28 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3957 -315 28 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 4143 -317 28 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 4330 -320 28 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 4519 -322 29 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4708 -325 29 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4899 -326 29 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5090 -328 29 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 5282 -330 29 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 5475 -332 30 0 | 0 0 0 0 0
TOTAL PUT 21 | TOTAL PUT 271 | TOTAL PUT 292 1991 +149
| MONTH PUT/CALL RATIO 2.29
| MONTH TOTAL 419 5503 +202
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
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5476 +346 24 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5377 +345 24 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5279 +344 24 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5181 +344 24 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5084 +344 24 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4986 +343 24 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4889 +342 24 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4793 +342 24 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4696 +341 24 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4600 +341 24 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4504 +339 24 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4409 +339 24 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4314 +338 24 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4219 +336 24 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4125 +335 24 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4032 +334 24 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3939 +333 24 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3847 +331 24 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3755 +329 24 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3664 +328 24 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3573 +325 24 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3484 +324 24 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3395 +322 24 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3306 +319 24 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3219 +316 24 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3133 +314 24 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3047 +311 24 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2962 +308 24 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2878 +305 23 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2796 +302 23 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2714 +299 23 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2633 +295 23 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2554 +292 23 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2475 +288 23 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2398 +284 23 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2322 +280 23 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2247 +276 23 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2173 +271 23 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2101 +267 23 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2029 +262 23 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1891 +286 23 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1758 +275 23 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1605 +238 23 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1486 +214 23 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1373 +196 23 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1273 +190 23 0 | 873 812 0 10 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1172 +179 23 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1079 +172 23 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1001 +166 23 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 920 920 920 921 +154 23 1 | 920 450 1 2 +1
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 838 +135 23 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 778 +133 24 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 729 +140 24 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 652 +79 24 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 616 +117 24 0 | 0 0 0 0 0
MAY-25 23200 C 500 500 500 500 1 | 0 0 0 557 +98 24 0 | 500 400 1 1 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 512 +94 24 0 | 311 298 0 1 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 472 +84 25 0 | 371 292 0 5 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 434 +80 25 0 | 342 267 0 6 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 400 +73 25 0 | 268 168 0 4 0
MAY-25 24200 C 0 0 0 0 0 | 355 355 355 373 +72 25 1 | 355 259 1 0 -1
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 338 +62 25 0 | 248 193 0 3 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 312 +45 26 0 | 230 230 0 1 0
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 287 +53 26 0 | 239 193 0 3 0
MAY-25 25000 C 0 0 0 0 0 | 0 0 0 265 +51 26 0 | 221 153 0 3 0
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 244 +48 26 0 | 183 183 0 1 0
MAY-25 25400 C - - - - - | 0 0 0 225 - 26 0 | 0 0 0 0 -
MAY-25 25600 C - - - - - | 0 0 0 208 - 27 0 | 0 0 0 0 -
TOTAL CALL 1 | TOTAL CALL 2 | TOTAL CALL 3 50 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
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 90 44 0 17 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 14 -2 24 0 | 90 49 0 6 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 16 -3 24 0 | 58 58 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 106 54 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 50 50 48 21 -3 24 3 | 135 48 3 9 +3
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 23 -4 24 0 | 105 68 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 56 56 56 26 -5 24 1 | 56 56 1 1 +1
MAY-25 16800 P 0 0 0 0 0 | 58 58 57 30 -5 24 2 | 92 57 2 8 +2
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 33 -6 24 0 | 104 100 0 2 0
MAY-25 17000 P 0 0 0 0 0 | 64 64 64 37 -6 24 2 | 177 64 2 7 +1
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 41 -8 24 0 | 75 75 0 1 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 46 -8 24 0 | 203 202 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 51 -9 24 0 | 174 91 0 2 0
MAY-25 17400 P 0 0 0 0 0 | 85 85 85 56 -11 24 1 | 228 85 1 33 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 62 -12 24 0 | 193 99 0 3 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 69 -13 24 0 | 252 184 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 76 -14 24 0 | 134 112 0 3 0
MAY-25 17800 P 115 115 115 115 1 | 120 120 120 84 -16 24 1 | 146 115 2 1 0
MAY-25 17900 P 0 0 0 0 0 | 112 118 112 92 -18 24 78 | 141 112 78 228 +78
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 104 -16 24 0 | 337 137 0 37 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 110 -22 24 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 124 -20 24 0 | 193 193 0 1 0
MAY-25 18300 P 0 0 0 0 0 | 153 153 147 136 -21 24 2 | 225 147 2 2 +1
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 143 -28 24 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 169 169 169 156 -31 24 1 | 320 169 1 29 +1
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 170 -39 24 0 | 312 312 0 5 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 184 -42 24 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 205 -40 24 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 220 -40 24 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 234 -44 24 0 | 356 283 0 9 0
MAY-25 19100 P 0 0 0 0 0 | 260 260 260 246 -54 23 1 | 316 260 1 1 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 268 -54 23 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 286 -57 23 0 | 800 720 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 306 -54 23 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 328 -62 23 0 | 790 790 0 1 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 349 -67 23 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 372 -74 23 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 399 -77 23 0 | 486 486 0 5 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 424 -83 23 0 | 0 0 0 0 0
MAY-25 20000 P 500 500 500 500 1 | 0 0 0 452 -87 23 0 | 720 500 1 28 0
MAY-25 20200 P 0 0 0 0 0 | 503 503 503 512 -99 23 2 | 503 503 2 2 +2
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 577 -107 23 0 | 0 0 0 0 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 653 -115 23 0 | 0 0 0 0 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 724 -138 23 0 | 0 0 0 1 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 807 -150 23 0 | 1260 954 0 2 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 923 -142 23 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 1025 -150 23 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1118 -178 23 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1244 -185 23 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 1490 1490 1490 1344 -217 23 2 | 1490 1490 2 2 +2
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1489 -209 24 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 1621 -222 24 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1758 -232 24 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1901 -239 24 0 | 0 0 0 0 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 2048 -247 24 0 | 2647 2647 0 1 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2199 -254 24 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2354 -261 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 2513 -267 25 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2675 -272 25 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2840 -278 25 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3007 -284 25 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3178 -288 25 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3351 -292 26 0 | 4900 4400 0 1 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3526 -296 26 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3703 -300 26 0 | 0 0 0 0 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3882 -303 26 0 | 0 0 0 0 0
MAY-25 25400 P - - - - - | 0 0 0 4062 - 26 0 | 0 0 0 0 -
MAY-25 25600 P - - - - - | 0 0 0 4245 - 27 0 | 0 0 0 0 -
TOTAL PUT 2 | TOTAL PUT 96 | TOTAL PUT 98 462 +91
| MONTH PUT/CALL RATIO 32.66
| MONTH TOTAL 101 512 +91
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 9471 +346 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9271 +346 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9071 +346 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8871 +346 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8672 +347 27 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8472 +347 27 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8272 +346 26 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8172 +346 25 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8073 +347 27 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7973 +347 26 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7873 +347 26 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7773 +347 26 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7674 +347 26 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7574 +347 26 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7475 +348 26 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7375 +348 26 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7276 +348 26 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7176 +348 26 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7077 +348 26 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6978 +349 26 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6879 +349 26 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6780 +349 26 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6681 +349 26 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6582 +349 26 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6483 +349 25 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6385 +350 26 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6286 +349 25 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6188 +350 25 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6090 +350 25 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5992 +350 25 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5894 +350 25 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5797 +350 25 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5700 +351 25 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5603 +351 25 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5506 +351 25 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5409 +350 25 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5313 +350 25 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5217 +350 25 0 | 4532 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5122 +350 25 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5026 +349 25 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4932 +350 25 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4837 +349 25 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4743 +349 25 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4649 +348 25 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4556 +347 25 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4463 +346 25 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4371 +346 25 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4279 +344 25 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4188 +343 25 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4098 +343 25 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4008 +341 25 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3918 +339 24 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3830 +338 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3742 +337 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3654 +334 24 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3568 +333 24 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3482 +331 24 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3397 +328 24 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3312 +325 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3229 +323 24 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3146 +320 24 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3065 +317 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2984 +314 24 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2904 +311 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2825 +307 24 0 | 2003 1293 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2747 +303 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2670 +299 24 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2594 +295 24 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2519 +291 24 0 | 1477 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2445 +287 24 0 | 1570 876 0 13 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2373 +283 24 0 | 1540 465 0 3 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2301 +278 24 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2231 +274 24 0 | 1806 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2161 +268 24 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2093 +263 24 0 | 4126 341 0 401 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1960 +300 23 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1832 +289 23 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1669 +234 23 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1555 +192 23 0 | 2210 500 0 18 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1448 +182 23 0 | 1940 580 0 208 0
JUN-25 21200 C 0 0 0 0 0 | 1290 1290 1290 1345 +171 23 4 | 1850 169 4 4 -4
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1264 +177 23 1 | 1755 508 1 23 +1
JUN-25 21600 C 0 0 0 0 0 | 1100 1200 1100 1197 +190 23 8 | 1987 147 8 3 0
JUN-25 21800 C 0 0 0 0 0 | 1071 1112 1066 1092 +160 23 18 | 1156 141 18 19 +4
JUN-25 22000 C 0 0 0 0 0 | 1015 1020 1015 1046 +182 24 5 | 1752 149 5 48 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 965 +175 24 0 | 2317 110 0 66 0
JUN-25 22400 C 0 0 0 0 0 | 832 832 832 872 +137 23 2 | 1245 96 2 272 +2
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 809 +128 24 0 | 899 298 0 126 0
JUN-25 22800 C 0 0 0 0 0 | 683 756 680 752 +121 24 42 | 2117 83 42 48 +41
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 688 +104 24 0 | 1210 240 0 131 0
JUN-25 23200 C 0 0 0 0 0 | 584 584 584 639 +92 24 3 | 2016 70 3 66 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 600 +96 24 1 | 624 270 1 50 +1
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 561 +94 24 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 454 529 454 521 +87 25 4 | 657 161 4 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 497 +95 25 0 | 1835 54 0 396 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 447 +73 25 0 | 700 139 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 419 +71 25 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 387 +64 25 0 | 600 120 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 370 +69 26 0 | 1221 58 0 18 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 346 +66 26 0 | 1460 101 0 230 0
JUN-25 25200 C 0 0 0 0 0 | 300 300 300 311 +52 26 1 | 1199 45 1 35 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 292 +54 26 0 | 169 169 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 268 +48 26 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 249 +45 26 0 | 434 112 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 231 +42 26 0 | 1011 17 0 37 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 215 +39 26 0 | 97 97 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 200 +37 27 0 | 753 16 0 13 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 186 +35 27 0 | 115 111 0 24 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 173 +32 27 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 154 154 154 161 +30 27 1 | 154 49 1 10 +1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 150 +28 27 0 | 145 80 0 20 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 139 +26 27 0 | 108 60 0 3 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 130 +25 27 0 | 615 51 0 19 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 121 +23 28 0 | 60 45 0 3 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 113 +22 28 0 | 263 58 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 105 +20 28 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 98 +18 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 92 +18 28 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 86 +17 28 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 80 +15 28 0 | 447 42 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 75 +14 28 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 66 +13 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 52 54 52 58 +11 29 2 | 360 26 2 29 0
TOTAL CALL 0 | TOTAL CALL 92 | TOTAL CALL 92 6205 +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
JUN-25 12000 P 11 11 11 11 2 | 11 11 11 1 0 31 6 | 342 11 8 152 +6
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 129 32 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 199 31 0 5 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 293 52 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 5 +3 26 0 | 335 51 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 6 +3 26 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 7 +3 26 0 | 164 56 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 113 53 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 338 66 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 10 +3 26 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 11 +3 26 0 | 618 40 0 17 0
JUN-25 15000 P 0 0 0 0 0 | 40 40 37 13 +4 26 2 | 508 37 2 14 0
JUN-25 15100 P 0 0 0 0 0 | 42 42 42 14 +4 26 1 | 394 42 1 3 -1
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 16 +4 26 0 | 187 47 0 8 0
JUN-25 15300 P 0 0 0 0 0 | 46 46 46 17 +4 25 1 | 100 46 1 1 -1
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 19 +4 25 0 | 477 77 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 21 +4 25 0 | 690 60 0 8 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 23 +4 25 0 | 615 57 0 4 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 26 +4 25 0 | 589 60 0 6 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 29 +5 25 0 | 1250 59 0 8 0
JUN-25 15900 P 0 0 0 0 0 | 57 57 57 32 +5 25 2 | 303 57 2 11 0
JUN-25 16000 P 0 0 0 0 0 | 62 62 62 35 +5 25 2 | 289 62 2 182 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 38 +4 25 0 | 250 68 0 10 0
JUN-25 16200 P 0 0 0 0 0 | 68 68 68 42 +4 25 2 | 235 68 2 1238 0
JUN-25 16300 P 0 0 0 0 0 | 69 69 69 46 +4 25 2 | 410 69 2 9 +2
JUN-25 16400 P 0 0 0 0 0 | 71 71 71 51 +4 25 1 | 804 71 1 14 +1
JUN-25 16500 P 0 0 0 0 0 | 77 80 77 57 +5 25 4 | 152 77 4 141 +2
JUN-25 16600 P 98 98 98 98 1 | 0 0 0 61 +4 25 0 | 275 98 1 206 -1
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 66 +3 25 0 | 1401 96 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 92 92 89 74 +5 25 8 | 1449 89 8 37 +6
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 81 +5 25 0 | 1450 110 0 25 0
JUN-25 17000 P 0 0 0 0 0 | 110 110 102 88 +4 25 2 | 1453 102 2 59 +2
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 92 0 25 0 | 1430 221 0 24 0
JUN-25 17200 P 139 139 139 139 1 | 114 115 114 103 +3 25 3 | 1417 114 4 431 +1
JUN-25 17300 P 0 0 0 0 0 | 122 122 122 108 -2 25 1 | 159 122 1 5 +1
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 117 -3 25 0 | 368 289 0 254 0
JUN-25 17500 P 0 0 0 0 0 | 140 140 136 131 +1 25 3 | 1296 136 3 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 137 -5 25 0 | 1175 192 0 52 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 147 -7 24 0 | 1382 358 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 159 -8 24 0 | 682 681 0 17 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 171 -9 24 0 | 1331 199 0 9 0
JUN-25 18000 P 0 0 0 0 0 | 191 191 183 183 -12 24 4 | 1383 183 4 192 +3
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 197 -13 24 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 211 -15 24 0 | 531 278 0 3 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 226 -18 24 0 | 897 429 0 4 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 241 -21 24 0 | 368 368 0 1 0
JUN-25 18500 P 0 0 0 0 0 | 253 253 253 258 -23 24 2 | 1028 253 2 14 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 275 -35 24 0 | 955 310 0 340 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 294 -34 24 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 305 305 290 303 -45 24 3 | 1206 290 3 101 +3
JUN-25 18900 P 0 0 0 0 0 | 321 321 321 323 -47 24 1 | 1092 321 1 33 0
JUN-25 19000 P 0 0 0 0 0 | 353 353 353 343 -50 24 1 | 1310 353 1 26 +1
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 365 -52 24 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 387 -55 24 0 | 1264 585 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 404 404 404 410 -59 24 2 | 1272 404 2 7 0
JUN-25 19400 P 0 0 0 0 0 | 439 439 439 435 -62 23 22 | 1403 439 22 43 +22
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 460 -67 23 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 487 -70 23 0 | 1452 1020 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 514 -76 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 543 -85 23 350 | 1190 855 350 361 +350
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 573 -90 23 0 | 1295 1076 0 21 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 603 -93 23 0 | 4280 710 0 67 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 669 -109 23 0 | 1796 1278 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 761 761 761 742 -114 23 22 | 1590 761 22 276 +22
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 821 -121 23 0 | 1720 1340 0 1 0
JUN-25 20800 P 0 0 0 0 0 | 923 923 911 907 -132 23 3 | 1072 911 3 8 +3
JUN-25 21000 P 0 0 0 0 0 | 1020 1020 1000 1000 -140 23 51 | 1860 1000 51 52 +51
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1113 -137 23 0 | 2645 2645 0 1 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1200 -165 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1327 -147 23 0 | 2268 1708 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1444 -177 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 1556 1556 1550 1545 -208 23 6 | 2538 1450 6 9 -2
JUN-25 22200 P 0 0 0 0 0 | 1830 1830 1830 1679 -210 24 2 | 1939 1830 2 5 +2
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1812 -215 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1950 -222 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2093 -228 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2239 -234 24 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2388 -241 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2540 -248 24 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2696 -254 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2855 -260 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3017 -265 25 0 | 5814 2950 0 18 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3182 -270 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3349 -275 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3519 -279 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3691 -283 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3864 -288 26 0 | 4820 3400 0 11 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4040 -291 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4218 -295 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4397 -298 26 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4578 -301 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4760 -304 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4944 -307 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5129 -309 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5315 -311 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5502 -314 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5690 -316 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5879 -318 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6068 -320 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6259 -321 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6450 -323 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6642 -324 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6834 -326 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7027 -328 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7221 -328 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7415 -329 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7609 -331 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7804 -332 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8195 -333 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8587 -335 29 0 | 10250 10250 0 1 0
TOTAL PUT 4 | TOTAL PUT 509 | TOTAL PUT 513 5070 +473
| MONTH PUT/CALL RATIO 5.57
| MONTH TOTAL 605 11275 +519
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 7846 +355 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7748 +356 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7649 +355 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7551 +356 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7453 +356 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7354 +355 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7257 +356 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7159 +355 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7061 +355 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6964 +355 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6867 +355 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6770 +355 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6673 +354 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6577 +354 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6481 +354 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6385 +354 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6289 +353 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6194 +353 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6099 +352 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6004 +351 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5910 +351 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5816 +350 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5723 +350 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5630 +350 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5537 +348 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5445 +348 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5353 +347 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5262 +346 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5171 +345 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5080 +343 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4991 +343 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4901 +341 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4813 +340 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4725 +339 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4637 +337 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4550 +335 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4464 +334 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4378 +332 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4293 +330 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4209 +328 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4125 +326 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4043 +325 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3961 +323 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3879 +320 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3799 +318 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3719 +316 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3640 +313 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3562 +311 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3484 +307 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3408 +305 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3332 +302 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3257 +299 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3183 +296 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3110 +293 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3038 +290 23 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2967 +287 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2896 +283 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2827 +280 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2759 +277 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2691 +272 23 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2625 +269 23 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2559 +265 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2495 +262 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2431 +258 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2369 +255 23 0 | 2053 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2246 +286 23 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2128 +275 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1985 +238 23 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1878 +208 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1776 +199 23 0 | 1608 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1682 +194 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1590 +186 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1501 +177 23 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1418 +170 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1397 +222 24 0 | 1090 440 0 43 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1265 +155 23 0 | 1100 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1194 +156 23 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1152 +173 23 0 | 599 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1064 +133 23 0 | 566 565 0 2 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1005 +135 23 2 | 1509 494 2 62 +2
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 949 +128 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 897 +122 23 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 847 +116 24 0 | 602 602 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 801 +111 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 763 +111 24 0 | 310 310 0 1 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 721 +105 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 682 +101 24 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 645 +95 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 610 +87 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 581 +99 25 0 | 1295 254 0 172 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 551 +90 25 0 | 1560 245 0 37 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 521 +85 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 492 +80 25 0 | 1137 192 0 4 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 465 +76 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 440 +85 25 0 | 1076 178 0 29 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 416 +82 25 0 | 399 335 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 393 +78 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 372 +76 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 352 +73 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 305 305 305 338 +76 26 1 | 471 140 1 97 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 316 +69 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 299 +66 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 283 +64 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 268 +62 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 254 +60 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 241 +58 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 228 +55 26 0 | 102 102 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 217 +54 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 206 +52 27 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 195 +50 27 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 185 +48 27 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 167 +45 27 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 151 +42 27 0 | 249 95 0 51 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 1330 +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
SEP-25 13600 P 0 0 0 0 0 | 55 55 55 12 0 24 1 | 275 55 1 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 14 +1 24 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 15 0 24 0 | 106 64 0 4 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 17 +1 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 19 +1 24 0 | 186 125 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 20 0 24 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 23 +1 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 25 0 24 0 | 226 76 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 27 0 24 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 75 76 75 30 0 24 3 | 76 75 3 3 +3
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 33 0 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 81 81 81 36 0 24 2 | 81 81 2 2 +2
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 39 -1 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 87 88 87 43 -1 24 3 | 88 87 3 3 +3
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 47 -1 24 0 | 272 104 0 5 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 51 -1 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 55 -2 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 103 103 103 62 0 24 1 | 103 103 1 1 +1
SEP-25 15400 P 0 0 0 0 0 | 108 108 108 65 -3 24 1 | 108 108 1 1 +1
SEP-25 15500 P 0 0 0 0 0 | 117 117 117 70 -4 24 1 | 208 117 1 2 +1
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 76 -4 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 123 123 123 82 -5 24 1 | 123 123 1 1 +1
SEP-25 15800 P 0 0 0 0 0 | 128 128 128 89 -5 24 1 | 128 128 1 1 +1
SEP-25 15900 P 0 0 0 0 0 | 133 133 133 96 -5 24 1 | 423 133 1 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 103 -7 24 0 | 762 160 0 8 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 111 -7 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 154 154 154 119 -8 24 1 | 172 154 1 2 +1
SEP-25 16300 P 0 0 0 0 0 | 162 162 162 128 -9 24 2 | 162 162 2 2 +2
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 137 -10 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 180 180 179 146 -12 24 2 | 474 179 2 4 +2
SEP-25 16600 P 0 0 0 0 0 | 188 188 188 157 -12 24 1 | 188 188 1 1 +1
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 167 -14 24 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 179 -15 24 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 191 -16 24 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 203 -18 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 216 -20 24 0 | 582 391 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 230 -21 24 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 244 -23 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 259 -25 24 0 | 1453 600 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 275 -27 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 291 -29 24 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 309 -30 24 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 327 -32 24 0 | 373 370 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 345 -35 23 0 | 903 509 0 15 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 365 -37 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 385 -39 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 406 -42 23 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 428 -44 23 0 | 1193 580 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 450 -48 23 0 | 1242 1242 0 5 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 474 -50 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 498 -53 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 523 -56 23 0 | 1241 655 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 549 -64 23 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 576 -63 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 591 -78 23 0 | 1450 658 0 82 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 618 -82 23 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 647 -85 23 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 677 -88 23 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 707 -92 23 0 | 1632 1110 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 739 -96 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 772 -99 23 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 810 810 810 806 -103 23 1 | 1806 810 1 12 +1
SEP-25 19800 P 0 0 0 0 0 | 860 860 860 841 -108 23 1 | 1838 860 1 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 877 -111 23 0 | 1738 1185 0 3 0
SEP-25 20000 P 0 0 0 0 0 | 930 930 929 915 -116 23 6 | 1720 929 6 40 +5
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 993 -124 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1083 -126 23 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 1196 1196 1196 1172 -133 23 1 | 1525 1118 1 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1265 -142 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1362 -151 23 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1465 -160 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1572 -168 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1682 -176 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1801 -186 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1926 -190 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2051 -199 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2181 -198 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2315 -203 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2452 -209 23 0 | 0 0 0 0 0
SEP-25 23000 P 2690 2690 2690 2690 1 | 0 0 0 2589 -217 24 2 | 3540 2690 3 5 +3
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2736 -219 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2883 -223 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3032 -228 24 0 | 3310 3310 0 10 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3185 -231 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3340 -235 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3497 -240 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3657 -243 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3819 -247 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3983 -251 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4149 -254 25 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4317 -258 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4487 -261 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4658 -265 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4831 -268 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5006 -270 25 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5182 -273 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5359 -277 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5538 -279 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5718 -282 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5899 -284 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6082 -286 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6265 -289 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6449 -291 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6634 -293 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6820 -295 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7007 -297 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7194 -300 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7383 -301 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7572 -303 27 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7761 -305 27 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7951 -307 27 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8333 -310 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8717 -313 27 0 | 10370 10370 0 1 0
TOTAL PUT 1 | TOTAL PUT 32 | TOTAL PUT 33 930 +28
| MONTH PUT/CALL RATIO 11.00
| MONTH TOTAL 36 2260 +30
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 11583 +346 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 11483 +346 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 11383 +346 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 11284 +346 25 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 11184 +346 25 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 11084 +346 24 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 10984 +346 24 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 10884 +345 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 10784 +345 23 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 10684 +345 23 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 10584 +344 23 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 10485 +345 24 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 10385 +344 24 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 10285 +344 23 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 10185 +343 23 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 10086 +343 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 9986 +342 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9787 +342 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9588 +341 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9390 +340 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9191 +338 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8993 +337 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8796 +336 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8598 +334 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8402 +333 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8206 +331 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8010 +328 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7816 +327 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7622 +324 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7429 +322 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 7237 +319 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7046 +316 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6857 +314 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6668 +310 23 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 6575 +309 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6481 +307 23 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6389 +306 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6296 +304 23 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 6204 +303 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6112 +301 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6021 +299 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5931 +298 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5840 +296 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5751 +295 23 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 5661 +293 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5573 +292 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 5484 +289 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5397 +288 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 5309 +285 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5223 +284 23 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5137 +282 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5052 +281 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4967 +279 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4883 +277 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4799 +275 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4716 +273 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4634 +272 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4553 +271 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4472 +269 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4392 +267 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 4312 +265 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4234 +264 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4156 +262 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4078 +259 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4002 +258 23 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3926 +256 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3851 +254 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3777 +253 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3704 +252 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3631 +250 23 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3560 +249 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3489 +247 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3419 +246 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3349 +243 23 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3281 +242 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3213 +240 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3147 +239 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3081 +238 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3016 +236 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2952 +235 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2888 +233 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2826 +232 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2764 +230 23 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2704 +229 23 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2585 +277 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2470 +268 23 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2338 +240 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2232 +225 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2130 +221 22 0 | 1575 1400 0 308 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2035 +216 22 0 | 1439 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1952 +221 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1861 +214 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1773 +207 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 1635 1660 1635 1689 +199 23 20 | 1660 430 20 393 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1610 +192 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1533 +184 23 0 | 1200 243 0 460 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1461 +179 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1392 +171 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1325 +164 23 0 | 1078 773 0 3 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1263 +158 23 0 | 722 722 0 2 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1203 +152 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1146 +146 23 0 | 1546 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1092 +141 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 1020 1040 1016 1041 +135 23 7 | 1040 480 7 7 +7
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 992 +129 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 945 +124 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 901 +119 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 858 +110 24 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 821 821 818 819 +109 24 10 | 821 680 10 22 +10
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 798 +124 24 0 | 667 360 0 7 0
DEC-25 25400 C - - - - - | 0 0 0 761 - 24 0 | 0 0 0 0 -
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 726 +117 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 661 +111 24 0 | 1486 245 0 32 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 603 +107 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 549 +101 25 0 | 792 375 0 1 0
DEC-25 27200 C 0 0 0 0 0 | 447 491 440 488 +83 25 14 | 491 195 14 7 -11
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 457 +91 25 0 | 313 311 0 2 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 418 +88 25 0 | 350 167 0 4 0
DEC-25 28400 C 0 0 0 0 0 | 345 345 345 382 +83 25 3 | 345 161 3 31 +1
DEC-25 28800 C 300 300 300 300 1 | 0 0 0 349 +79 25 0 | 300 300 1 1 +1
DEC-25 29200 C 0 0 0 0 0 | 300 300 300 320 +75 26 1 | 300 300 1 1 +1
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 293 +71 26 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 269 +68 26 0 | 327 108 0 5 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 247 +65 26 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 227 +62 26 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 209 +59 26 0 | 158 77 0 24 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 193 +56 27 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 178 +54 27 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 164 +51 27 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 152 +49 27 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 141 +47 27 0 | 93 79 0 14 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 130 +44 27 0 | 90 83 0 11 0
DEC-25 34000 C 0 0 0 0 0 | 77 92 77 121 +42 27 13 | 92 77 13 13 +13
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 112 +40 28 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 105 +39 28 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 97 +36 28 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 91 +35 28 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 85 +34 28 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 79 +32 28 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 74 +30 29 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 40 41 40 69 +29 29 7 | 50 10 7 6 +5
TOTAL CALL 1 | TOTAL CALL 75 | TOTAL CALL 76 2712 +27
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 26 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2 -5 23 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3 -5 23 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 48 49 48 4 -5 23 14 | 170 48 14 14 +14
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5 -6 23 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 7 -7 24 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 8 -9 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 10 -10 23 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 13 -11 23 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 15 -13 23 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 19 -14 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 23 -16 23 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 27 -19 23 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 33 -20 23 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 107 107 107 39 -23 23 1 | 228 107 1 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 46 -25 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 54 -28 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 63 -31 23 0 | 0 0 0 0 0
DEC-25 14800 P 141 144 141 144 2 | 0 0 0 74 -33 23 0 | 168 141 2 4 +2
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 85 -40 23 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 92 -38 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 98 -40 23 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 106 -41 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 113 -43 23 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 121 -44 23 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 129 -46 23 0 | 654 317 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 138 -48 23 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 148 -49 23 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 157 -51 23 0 | 231 224 0 9 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 168 -59 23 0 | 1360 274 0 27 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 178 -54 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 190 -55 23 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 201 -58 23 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 274 278 272 214 -59 23 11 | 897 272 11 11 +11
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 226 -62 23 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 240 -63 23 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 254 -65 23 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 269 -66 23 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 284 -68 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 349 349 334 300 -79 23 2 | 1592 334 2 906 +1
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 316 -72 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 333 -74 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 351 -75 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 370 -76 23 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 389 -78 23 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 409 -80 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 429 -82 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 451 -83 23 0 | 1010 508 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 479 487 479 473 -85 23 6 | 487 479 6 6 +6
DEC-25 18000 P 0 0 0 0 0 | 509 509 509 495 -88 23 1 | 1082 509 1 301 +1
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 519 -89 23 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 543 -91 23 0 | 1298 1296 0 9 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 568 -93 23 0 | 1367 1000 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 594 -94 23 0 | 1457 1269 0 293 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 621 -95 23 0 | 1517 900 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 648 -97 23 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 677 -98 23 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 706 -80 23 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 736 -79 23 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 763 -83 23 0 | 1570 998 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 792 -87 23 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 823 -90 23 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 855 -93 23 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 887 -97 23 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 921 -100 23 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 955 -103 23 0 | 1787 1547 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 991 -106 22 0 | 1790 1739 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1027 -110 22 0 | 1709 1638 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1065 -113 22 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1103 -118 22 0 | 3388 1400 0 2 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1183 -126 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1268 -132 22 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1356 -139 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1448 -148 22 0 | 0 0 0 100 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1545 -155 22 0 | 2208 1860 0 2 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1645 -163 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1750 -169 22 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1859 -174 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1971 -200 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2115 -173 23 0 | 3393 2560 0 1 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2233 -183 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2360 -172 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2489 -177 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2620 -183 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2766 -177 23 0 | 3160 3160 0 1 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2894 -191 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3036 -194 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3180 -198 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3326 -202 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 3452 3462 3423 3475 -205 23 7 | 3462 3423 7 7 +7
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3626 -209 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3780 -211 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3936 -214 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4093 -218 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 4400 4400 4400 4253 -221 24 10 | 4400 4400 10 10 +10
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4415 -223 24 0 | 0 0 0 0 0
DEC-25 25400 P - - - - - | 0 0 0 4578 - 24 0 | 0 0 0 0 -
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4743 -230 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5078 -236 24 0 | 6445 6445 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5420 -240 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5766 -246 25 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6118 -251 25 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6474 -256 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6835 -259 25 0 | 8580 8580 0 1 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7199 -264 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7566 -268 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7937 -272 26 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8310 -276 26 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8686 -279 26 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9064 -282 26 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9444 -285 26 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9826 -288 26 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10210 -291 27 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10595 -293 27 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 10981 -296 27 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11369 -298 27 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11758 -300 27 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12147 -303 27 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 12538 -305 27 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 12929 -307 28 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 13322 -308 28 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 13714 -311 28 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14108 -312 28 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 14502 -313 28 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 14896 -315 28 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 15291 -317 29 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 15686 -318 29 0 | 17470 17470 0 1 0
TOTAL PUT 2 | TOTAL PUT 52 | TOTAL PUT 54 5159 +52
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 130 7871 +79
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 9565 +343 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9370 +342 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 9176 +341 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8983 +341 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8791 +340 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8599 +339 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8409 +338 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8220 +338 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8032 +336 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7845 +335 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7659 +333 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7475 +332 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7293 +330 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7112 +329 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6933 +327 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6755 +325 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6580 +323 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6406 +321 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6234 +318 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6065 +316 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5897 +313 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5732 +311 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5569 +308 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5409 +305 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5250 +302 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5095 +299 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4942 +296 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4791 +292 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4643 +289 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4498 +285 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4355 +281 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4215 +277 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4078 +273 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3944 +270 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3812 +265 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3684 +261 23 0 | 2799 2799 0 1 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3558 +257 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3435 +253 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3315 +253 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3221 +274 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3104 +268 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2881 +256 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2671 +243 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2475 +232 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2291 +218 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2120 +205 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1962 +194 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1815 +182 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1679 +172 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1553 +166 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1417 +141 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1306 +133 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1204 +125 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1108 +117 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1020 +110 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 939 +104 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 863 +97 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 794 +91 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 730 +86 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 670 +79 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 616 +75 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 30 -3 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 35 -4 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 41 -5 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 48 -5 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 56 -6 23 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 64 -7 23 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 74 -8 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 85 -8 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 97 -10 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 110 -11 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 124 -13 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 140 -14 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 158 -16 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 177 -17 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 198 -19 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 220 -21 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 245 -23 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 271 -25 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 299 -28 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 330 -30 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 362 -33 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 397 -35 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 434 -38 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 474 -41 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 515 -44 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 560 -47 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 607 -50 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 656 -54 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 708 -57 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 763 -61 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 820 -65 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 880 -69 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 943 -73 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1009 -76 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1077 -81 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1149 -85 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1223 -89 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1300 -93 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1380 -92 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1439 -118 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1523 -124 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1698 -138 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1889 -149 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2092 -162 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2308 -175 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2538 -185 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2779 -198 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3033 -208 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3297 -219 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3569 -229 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3882 -205 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4171 -213 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4469 -221 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4773 -229 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5085 -236 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5404 -242 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5728 -249 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6059 -255 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6395 -260 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6735 -267 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7081 -271 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 10042 +342 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9850 +341 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9660 +341 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9470 +339 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9282 +339 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 9095 +338 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8909 +337 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8724 +335 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8541 +335 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8359 +333 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8178 +331 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7999 +330 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7822 +328 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7646 +326 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7473 +325 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7300 +323 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7130 +321 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6962 +319 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6795 +317 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6631 +315 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6469 +313 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6309 +310 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6151 +308 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5995 +305 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5841 +302 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5690 +300 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5541 +297 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5394 +294 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5250 +291 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5108 +288 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4968 +284 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4831 +281 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4696 +277 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4564 +274 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4434 +270 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4307 +267 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4182 +263 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4060 +260 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3940 +256 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3823 +253 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3708 +248 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3629 +280 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3516 +274 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3300 +263 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3096 +253 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2902 +241 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2720 +231 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2549 +221 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2388 +210 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2237 +200 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2095 +190 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1963 +171 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1830 +154 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1714 +147 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1605 +141 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1502 +134 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1406 +128 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1316 +122 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1231 +116 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1151 +109 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1077 +104 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1008 +100 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 942 +94 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 882 +90 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 825 +85 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 771 +80 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 722 +77 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 675 +72 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 632 +69 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 591 +65 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 553 +61 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 518 +58 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 485 +55 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 454 +52 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 425 +49 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 398 +47 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 373 +44 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 350 +42 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 328 +40 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 307 +37 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 288 +35 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 270 +33 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 59 -5 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 67 -6 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 77 -6 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 87 -8 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 99 -8 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 112 -9 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 126 -10 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 141 -12 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 158 -12 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 176 -14 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 195 -16 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 216 -17 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 239 -19 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 263 -21 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 290 -22 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 317 -24 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 347 -26 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 379 -28 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 412 -30 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 448 -32 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 486 -34 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 526 -37 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 568 -39 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 612 -42 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 658 -45 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 707 -47 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 758 -50 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 811 -53 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 867 -56 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 925 -59 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 985 -63 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1048 -66 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1113 -70 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1181 -73 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1251 -77 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1324 -80 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1399 -84 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1477 -87 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1557 -91 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1640 -94 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1725 -91 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1780 -126 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1868 -131 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2051 -142 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2247 -152 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2454 -164 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2672 -174 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2900 -185 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3140 -194 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3388 -205 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3646 -215 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3912 -244 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4247 -193 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4531 -200 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4822 -206 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5119 -213 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5423 -219 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5733 -225 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6048 -231 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6368 -238 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6694 -243 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7025 -247 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7359 -253 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7699 -257 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8042 -262 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8388 -267 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8739 -270 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9092 -275 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9449 -278 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9808 -282 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10170 -286 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10535 -289 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10902 -292 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11271 -295 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11642 -298 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12015 -300 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12390 -303 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12767 -305 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13145 -307 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13524 -310 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 13905 -312 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14287 -314 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 7228 +324 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7071 +322 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6916 +321 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6763 +319 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6611 +318 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6460 +315 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6311 +313 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6164 +312 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6018 +309 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5874 +307 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5732 +306 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5591 +303 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5452 +301 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5315 +299 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5179 +296 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5045 +294 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4913 +292 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4783 +289 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4654 +287 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4527 +284 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4402 +281 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4279 +278 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4157 +275 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4038 +273 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3920 +270 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3690 +263 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3467 +257 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3252 +250 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3044 +232 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2855 +225 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2674 +219 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2500 +211 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2333 +203 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2175 +196 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2023 +188 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1879 +180 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1743 +174 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1613 +166 21 0 | 0 0 0 0 0
JUN-27 25600 C - - - - - | 0 0 0 1490 - 21 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 0 810 -24 26 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 853 -26 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 898 -27 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 945 -29 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 993 -30 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1042 -33 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1093 -35 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1146 -36 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1200 -39 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1256 -41 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1314 -42 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1373 -45 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1434 -47 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1497 -49 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1561 -52 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1627 -54 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1695 -56 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1765 -59 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1836 -61 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1909 -64 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1984 -67 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2061 -70 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2139 -73 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2220 -75 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2302 -78 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2472 -85 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2649 -91 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2834 -98 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3026 -116 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3237 -123 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3456 -129 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3682 -137 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3915 -145 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4157 -152 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4405 -160 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4661 -168 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4925 -174 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5195 -182 21 0 | 0 0 0 0 0
JUN-27 25600 P - - - - - | 0 0 0 5472 - 21 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 10400 +342 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10226 +342 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10052 +340 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9880 +340 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9709 +339 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9540 +339 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9371 +338 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9204 +337 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9038 +336 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8873 +335 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8709 +334 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8547 +333 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8386 +332 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8226 +331 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8068 +330 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7911 +329 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7755 +327 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7600 +325 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7448 +325 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7296 +323 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7146 +322 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6997 +320 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6850 +319 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6704 +317 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6560 +316 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6417 +314 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6275 +311 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6135 +309 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5997 +308 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5860 +306 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5724 +303 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5591 +302 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5458 +299 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5328 +298 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5198 +295 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5071 +293 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4945 +291 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4820 +287 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4698 +286 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4576 +282 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4457 +280 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4339 +278 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4223 +275 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3995 +269 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3774 +263 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3560 +258 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3352 +239 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3163 +233 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2981 +227 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2806 +220 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2637 +213 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2476 +207 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2321 +200 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2172 +193 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2031 +187 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1895 +179 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1766 +172 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1643 +165 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1526 +158 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1415 +152 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1309 +144 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1210 +138 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1115 +130 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
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 372 -6 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 398 -6 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 424 -8 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 452 -8 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 481 -9 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 512 -9 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 543 -10 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 576 -11 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 610 -12 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 645 -13 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 681 -14 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 719 -15 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 758 -16 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 798 -17 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 840 -18 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 883 -19 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 927 -21 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 972 -23 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1020 -23 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1068 -25 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1118 -26 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1169 -28 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1222 -29 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1276 -31 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1332 -32 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1389 -34 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1447 -37 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1507 -39 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1569 -40 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1632 -42 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1696 -45 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1763 -46 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1830 -49 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1900 -50 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1970 -53 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2043 -55 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2117 -57 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2192 -61 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2270 -62 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2348 -66 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2429 -68 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2511 -70 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2595 -73 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2767 -79 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2946 -85 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3132 -90 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3324 -109 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3535 -115 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3753 -121 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3978 -128 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4209 -135 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4448 -141 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4693 -148 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4944 -155 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5203 -161 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5467 -169 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5738 -176 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6015 -183 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6298 -190 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6587 -196 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6881 -204 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7182 -210 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7487 -218 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-28 12000 C 0 0 0 0 0 | 0 0 0 10330 +342 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10167 +342 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10004 +340 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9844 +340 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9684 +339 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9525 +338 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9368 +338 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9211 +336 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9056 +335 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8902 +334 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8750 +334 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8598 +333 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8448 +332 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8299 +331 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8151 +330 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8005 +329 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7859 +327 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7715 +326 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7572 +325 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7430 +323 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7290 +322 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7151 +321 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7013 +319 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6876 +317 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6741 +316 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6607 +315 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6474 +313 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6343 +311 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6213 +310 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6084 +308 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5956 +306 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5830 +304 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5705 +302 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5582 +301 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5460 +299 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5339 +297 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5219 +294 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5101 +292 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4984 +290 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4869 +288 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4754 +285 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4530 +281 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4311 +275 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4098 +271 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3891 +253 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3702 +247 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3519 +241 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3342 +236 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3171 +230 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3006 +225 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2846 +219 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2691 +212 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2543 +207 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2399 +200 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2261 +194 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2129 +189 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2001 +182 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1879 +176 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1762 +170 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1650 +163 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1543 +157 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
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 681 -6 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 718 -6 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 755 -8 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 795 -8 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 835 -9 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 876 -10 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 919 -10 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 962 -12 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1007 -13 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1053 -14 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1101 -14 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1149 -15 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1199 -16 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1250 -17 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1302 -18 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1356 -19 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1410 -21 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1466 -22 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1523 -23 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1581 -25 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1641 -26 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1702 -27 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1764 -29 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1827 -31 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1892 -32 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1958 -33 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2025 -35 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2094 -37 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2164 -38 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2235 -40 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2307 -42 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2381 -44 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2456 -46 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2533 -47 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2611 -49 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2690 -51 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2770 -54 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2852 -56 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2935 -58 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3020 -60 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3105 -63 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3281 -67 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3462 -73 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3649 -77 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3842 -95 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4053 -101 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4270 -107 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4493 -112 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4722 -118 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4957 -123 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5197 -129 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5442 -136 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5694 -141 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5950 -148 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6212 -154 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6480 -159 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6752 -166 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7030 -172 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7313 -178 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7601 -185 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7894 -191 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-29 13200 C 0 0 0 0 0 | 0 0 0 9689 +341 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9539 +340 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9391 +340 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9243 +338 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9097 +338 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8952 +337 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8808 +336 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8665 +336 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8523 +335 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8382 +333 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8242 +332 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8103 +331 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7966 +330 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7829 +328 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7694 +328 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7560 +327 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7427 +325 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7295 +324 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7164 +323 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7034 +321 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6905 +319 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6778 +318 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6651 +316 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6526 +315 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6402 +314 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6279 +312 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6157 +310 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6036 +308 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5917 +307 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5798 +305 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5681 +303 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5565 +302 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5450 +300 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5336 +298 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5223 +296 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5001 +291 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4784 +287 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4572 +283 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4364 +264 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4176 +259 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3993 +254 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3815 +249 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3642 +244 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3474 +239 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3311 +234 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3153 +229 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2999 +223 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2851 +218 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2707 +212 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2568 +207 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2433 +201 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2303 +195 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2178 +190 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2057 +184 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1941 +179 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
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1218 -8 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1268 -9 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1320 -9 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1372 -11 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1426 -11 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1481 -12 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1537 -13 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1594 -13 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1652 -14 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1711 -16 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1771 -17 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1832 -18 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1895 -19 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1958 -21 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2023 -21 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2089 -22 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2156 -24 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2224 -25 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2293 -26 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2363 -28 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2434 -30 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2507 -31 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2580 -33 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2655 -34 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2731 -35 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2808 -37 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2886 -39 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2965 -41 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3046 -42 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3127 -44 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3210 -46 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3294 -47 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3379 -49 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3465 -51 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3552 -53 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3730 -58 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3913 -62 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4101 -66 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4293 -85 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4505 -90 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4722 -95 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4944 -100 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5171 -105 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5403 -110 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5640 -115 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5882 -120 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6128 -126 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6380 -131 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6636 -137 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6897 -142 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7162 -148 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7432 -154 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7707 -159 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7986 -165 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8270 -170 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
MARKET PUT/CALL RATIO 1.08
MARKET TOTAL 14590 87312 +2866
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED