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 1079 389 25 403 189 812 +198
C FEB-25 23000 1004 124 27 128 52 836 +69
C FEB-25 22200 773 316 26 323 149 516 +166
P FEB-25 21000 657 137 25 273 119 320 -126
C FEB-25 21800 589 482 25 495 238 422 +239
P FEB-25 20000 571 23 26 50 24 1052 -27
P FEB-25 21600 539 315 24 482 302 251 -247
P FEB-25 20600 527 70 25 149 61 690 -75
C FEB-25 22400 487 252 26 262 117 572 +134
P FEB-25 20800 468 99 25 198 84 281 -99
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 FEB 2025, TUESDAY 12 FEB 2025, WEDNESDAY
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 6768 +526 70 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 6664 +522 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 6564 +522 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 6464 +522 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 6364 +522 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 6264 +522 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 6164 +522 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 6064 +522 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 5964 +522 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 5864 +522 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 5764 +522 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 5664 +522 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 5564 +522 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 5464 +522 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 5364 +522 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 5264 +522 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 5164 +522 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 5064 +522 0 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 4964 +522 0 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 4864 +522 0 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 4764 +522 0 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 4664 +522 0 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 4564 +522 0 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 4464 +522 0 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 4364 +522 0 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 4264 +522 0 0 | 2200 2200 0 2 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 4164 +522 0 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 4064 +522 0 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 3964 +522 0 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 3864 +522 0 0 | 1115 1115 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 3764 +522 0 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 3664 +522 0 0 | 2046 1101 0 9 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 3564 +521 0 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 3464 +521 0 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 3364 +521 0 0 | 1471 1471 0 1 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 3265 +521 28 0 | 2070 697 0 7 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 3165 +521 27 0 | 665 665 0 1 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 3065 +520 27 0 | 1598 568 0 13 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 2965 +519 26 0 | 620 577 0 4 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 2866 +519 27 0 | 1090 482 0 82 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 2767 +519 27 0 | 1302 453 0 16 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 2667 +517 26 0 | 1670 406 0 110 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 2568 +515 26 0 | 1885 381 0 41 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 2470 +515 27 0 | 1381 370 0 51 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 2371 +508 26 0 | 1570 315 0 92 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 2273 +506 26 0 | 1356 285 0 157 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 2187 +516 30 0 | 1500 275 0 96 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 2089 +512 29 0 | 1781 277 0 64 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1992 +508 28 0 | 1500 222 0 86 0
FEB-25 20000 C 0 0 0 0 0 | 1790 1895 1790 1895 +503 28 2 | 1895 199 2 282 +1
FEB-25 20200 C 0 0 0 0 0 | 1588 1733 1588 1704 +490 27 6 | 1733 173 6 462 -3
FEB-25 20400 C 1073 1500 1073 1300 6 | 1369 1554 1368 1520 +480 26 5 | 1554 150 11 492 -4
FEB-25 20600 C 1065 1065 1065 1065 2 | 1247 1360 1247 1337 +457 26 7 | 1360 122 9 419 -3
FEB-25 20800 C 760 857 760 857 12 | 1100 1182 1100 1160 +425 25 5 | 1182 100 17 800 0
FEB-25 21000 C 817 817 805 805 3 | 690 1000 690 1002 +394 25 133 | 1291 86 136 1387 -79
FEB-25 21200 C 504 678 504 678 7 | 568 824 568 845 +350 24 22 | 1075 74 29 493 -5
FEB-25 21400 C 396 551 386 506 109 | 506 715 447 714 +320 25 76 | 1020 64 185 494 -19
FEB-25 21600 C 311 448 307 400 79 | 430 598 360 587 +274 25 275 | 685 56 354 427 -78
FEB-25 21800 C 252 349 238 309 82 | 345 495 283 482 +239 25 507 | 658 49 589 422 -28
FEB-25 22000 C 196 286 189 253 119 | 270 403 220 389 +198 25 960 | 524 40 1079 812 -8
FEB-25 22200 C 155 230 149 193 64 | 215 323 179 316 +166 26 709 | 500 35 773 516 +51
FEB-25 22400 C 120 177 117 160 24 | 165 262 136 252 +134 26 463 | 618 35 487 572 +70
FEB-25 22600 C 96 137 96 135 23 | 130 205 108 200 +108 26 406 | 643 30 429 630 +135
FEB-25 22800 C 73 108 73 105 31 | 103 165 86 158 +88 27 413 | 373 25 444 729 +171
FEB-25 23000 C 57 80 52 78 64 | 84 128 65 124 +69 27 940 | 493 22 1004 836 +15
FEB-25 23200 C 45 55 45 55 4 | 62 100 50 96 +54 27 346 | 446 19 350 400 +49
FEB-25 23400 C 34 50 34 50 3 | 50 78 41 77 +43 28 191 | 456 16 194 439 +23
FEB-25 23600 C 29 43 27 43 26 | 39 61 30 59 +34 28 230 | 448 14 256 334 +8
FEB-25 23800 C 22 33 20 33 72 | 29 47 25 45 +26 29 151 | 295 12 223 587 -19
FEB-25 24000 C 16 25 16 25 41 | 25 36 21 35 +20 29 157 | 350 10 198 646 +30
FEB-25 24200 C 15 15 15 15 1 | 26 28 16 27 +15 29 43 | 303 8 44 294 +7
FEB-25 24400 C 11 13 11 13 14 | 14 21 11 21 +12 30 49 | 320 8 63 205 +6
FEB-25 24600 C 9 13 9 13 6 | 11 17 9 16 +9 30 59 | 287 7 65 141 +7
FEB-25 24800 C 0 0 0 0 0 | 10 13 8 12 +6 30 43 | 317 5 43 166 +6
FEB-25 25000 C 0 0 0 0 0 | 11 11 6 9 +5 31 76 | 260 4 76 230 +39
FEB-25 25200 C 0 0 0 0 0 | 5 8 5 7 +4 31 20 | 236 3 20 131 +6
FEB-25 25400 C 0 0 0 0 0 | 5 6 4 6 +4 32 15 | 218 3 15 377 +9
FEB-25 25600 C 0 0 0 0 0 | 5 5 4 4 +3 32 6 | 9 2 6 47 +3
FEB-25 25800 C 0 0 0 0 0 | 3 4 2 3 +2 32 4 | 4 2 4 4 +3
FEB-25 26000 C 0 0 0 0 0 | 0 0 0 2 +1 32 1 | 2 2 1 3 0
TOTAL CALL 792 | TOTAL CALL 6320 | TOTAL CALL 7112 14610 +393
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 13 1 0 58 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 48 1 0 106 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 34 1 0 16 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 40 1 0 42 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 67 1 0 17 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 35 2 0 6 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 12 2 0 91 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 20 2 0 28 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 69 1 0 12 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 85 1 0 89 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 59 1 0 66 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 49 1 0 17 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 118 1 0 26 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 90 1 0 94 0
FEB-25 16500 P 0 0 0 0 0 | 1 1 1 1 0 47 12 | 100 1 12 87 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 90 1 0 84 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 103 2 0 148 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 99 2 0 49 0
FEB-25 16900 P 0 0 0 0 0 | 1 1 1 1 0 44 2 | 144 1 2 178 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 162 2 0 561 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 127 2 0 61 0
FEB-25 17200 P 0 0 0 0 0 | 2 2 2 1 0 41 1 | 146 2 1 103 0
FEB-25 17300 P 0 0 0 0 0 | 2 2 2 1 0 40 10 | 193 2 10 60 +10
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 203 2 0 442 0
FEB-25 17500 P 0 0 0 0 0 | 2 2 2 1 0 38 26 | 232 2 26 544 0
FEB-25 17600 P 0 0 0 0 0 | 2 2 2 1 0 37 50 | 235 2 50 273 +49
FEB-25 17700 P 0 0 0 0 0 | 3 3 3 1 0 36 1 | 209 2 1 272 +1
FEB-25 17800 P 0 0 0 0 0 | 3 3 3 1 0 35 26 | 235 3 26 202 +13
FEB-25 17900 P 3 3 3 3 8 | 3 3 3 1 0 34 43 | 280 3 51 130 +37
FEB-25 18000 P 4 4 4 4 35 | 4 4 3 1 0 34 33 | 285 3 68 1010 -40
FEB-25 18100 P 4 4 4 4 5 | 4 4 4 1 0 33 91 | 309 4 96 173 +64
FEB-25 18200 P 0 0 0 0 0 | 4 4 3 1 0 32 11 | 334 3 11 117 -1
FEB-25 18300 P 0 0 0 0 0 | 4 5 4 1 0 31 17 | 378 4 17 88 -10
FEB-25 18400 P 5 5 5 5 1 | 5 6 5 1 0 30 19 | 423 4 20 249 -9
FEB-25 18500 P 7 7 6 6 20 | 5 6 5 1 0 29 23 | 466 5 43 256 -4
FEB-25 18600 P 0 0 0 0 0 | 6 7 6 1 0 28 62 | 509 5 62 356 +6
FEB-25 18700 P 0 0 0 0 0 | 7 7 6 1 -1 27 16 | 549 6 16 150 -8
FEB-25 18800 P 9 9 8 8 10 | 7 7 6 1 -2 27 15 | 596 6 25 198 -16
FEB-25 18900 P 10 10 10 10 1 | 8 8 7 1 -3 26 33 | 661 7 34 197 -21
FEB-25 19000 P 10 11 10 10 14 | 9 9 7 2 -3 27 142 | 710 7 156 1202 -11
FEB-25 19100 P 0 0 0 0 0 | 7 10 7 3 -4 27 7 | 628 7 7 238 -2
FEB-25 19200 P 14 14 12 12 3 | 12 12 9 4 -5 27 33 | 744 9 36 344 -11
FEB-25 19300 P 15 15 15 15 1 | 13 13 11 5 -6 27 47 | 896 11 48 212 -4
FEB-25 19400 P 17 17 17 17 1 | 15 15 11 6 -8 27 53 | 771 11 54 341 -8
FEB-25 19500 P 20 20 16 16 8 | 15 15 12 8 -10 27 183 | 881 12 191 500 +10
FEB-25 19600 P 24 24 19 21 4 | 20 20 15 10 -12 27 225 | 1005 15 229 816 +10
FEB-25 19700 P 30 30 30 30 1 | 21 23 17 12 -16 26 58 | 1187 17 59 283 +10
FEB-25 19800 P 34 35 28 28 9 | 26 27 19 15 -20 26 143 | 1040 19 152 317 -2
FEB-25 19900 P 0 0 0 0 0 | 29 29 21 19 -24 26 65 | 760 21 65 183 +25
FEB-25 20000 P 49 50 36 36 57 | 34 38 24 23 -27 26 514 | 842 24 571 1052 +248
FEB-25 20200 P 67 67 45 48 36 | 50 54 32 35 -37 26 168 | 939 32 204 490 +38
FEB-25 20400 P 97 100 63 72 65 | 69 77 44 49 -55 25 331 | 1430 44 396 393 +49
FEB-25 20600 P 145 149 91 105 79 | 96 110 61 70 -75 25 448 | 884 61 527 690 +100
FEB-25 20800 P 194 198 125 142 75 | 130 150 84 99 -99 25 393 | 1405 84 468 281 +9
FEB-25 21000 P 259 273 175 189 142 | 181 214 119 137 -126 25 515 | 1235 119 657 320 +79
FEB-25 21200 P 331 357 240 252 48 | 240 281 167 184 -161 25 369 | 1300 167 417 265 -24
FEB-25 21400 P 452 464 313 340 61 | 330 381 225 243 -204 24 329 | 1335 225 390 278 +9
FEB-25 21600 P 455 455 416 424 36 | 420 482 302 315 -247 24 503 | 1196 302 539 251 +116
FEB-25 21800 P 563 563 536 536 3 | 550 605 395 408 -298 24 312 | 1215 395 315 156 +110
FEB-25 22000 P 760 760 660 660 3 | 650 650 501 519 -331 25 121 | 1973 501 124 73 +56
FEB-25 22200 P 800 800 800 800 1 | 879 879 633 642 -367 25 21 | 2045 633 22 10 +9
FEB-25 22400 P 0 0 0 0 0 | 842 863 813 779 -397 25 4 | 2644 813 4 6 +4
FEB-25 22600 P 0 0 0 0 0 | 1025 1025 1025 931 -419 26 1 | 1250 1025 1 3 +1
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 1088 -442 26 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 1254 -460 27 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 1427 -475 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 1610 -481 28 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 1794 -490 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 1980 -498 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 2170 -503 29 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 2362 -508 29 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 2556 -511 30 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 2752 -513 30 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 2948 -516 30 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 3145 -517 31 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 3343 -519 31 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 3541 -520 31 0 | 5214 4960 0 2 0
FEB-25 25600 P 0 0 0 0 0 | 0 0 0 3740 -520 32 0 | 0 0 0 0 0
FEB-25 25800 P 0 0 0 0 0 | 0 0 0 3939 -521 32 0 | 0 0 0 0 0
FEB-25 26000 P 0 0 0 0 0 | 0 0 0 4139 -520 33 0 | 0 0 0 0 0
TOTAL PUT 727 | TOTAL PUT 5476 | TOTAL PUT 6203 15364 +892
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 13315 29974 +1285
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 11858 +529 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 11758 +529 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 11658 +529 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 11558 +529 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 11458 +529 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 11358 +529 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 11258 +529 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 11158 +529 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 11058 +529 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 10958 +529 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 10858 +529 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 10758 +529 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 10658 +529 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 10558 +529 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 10458 +529 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 10358 +529 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 10258 +529 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 10158 +529 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 10058 +529 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 9958 +529 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 9858 +529 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 9758 +529 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 9658 +529 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 9558 +529 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 9458 +529 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 9358 +529 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 9258 +529 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 9158 +529 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 9058 +529 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 8958 +529 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 8858 +529 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 8758 +529 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 8658 +529 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 8558 +529 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 8458 +529 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 8358 +529 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 8258 +529 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 8158 +529 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 8058 +529 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 7958 +529 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 7858 +529 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 7758 +529 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 7658 +529 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 7558 +529 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 7458 +529 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 7358 +529 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 7258 +529 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 7158 +529 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 7058 +529 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 6958 +529 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 6858 +529 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 6758 +529 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 6658 +529 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 6558 +529 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 6458 +529 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 6358 +529 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 6258 +529 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 6158 +529 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 6058 +529 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 5958 +529 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 5858 +529 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 5758 +529 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 5658 +528 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 5558 +528 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 5458 +528 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 5358 +528 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 5258 +528 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 5159 +528 26 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 5059 +528 26 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4959 +528 25 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4859 +527 25 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 4759 +526 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 4660 +527 25 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 4560 +526 25 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 4461 +525 25 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 4361 +524 25 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 4262 +524 25 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 4163 +523 25 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 4064 +522 25 0 | 3021 2515 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3965 +520 25 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3867 +520 25 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3768 +517 25 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3670 +516 25 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 3605 +546 31 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 3475 +512 25 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 3378 +509 25 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 3282 +507 25 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 3186 +505 25 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 3091 +502 25 0 | 1595 816 0 5 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2996 +498 25 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2902 +495 25 0 | 4037 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2808 +490 25 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2716 +487 25 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2624 +482 25 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2553 +497 27 0 | 1298 308 0 10 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2444 +473 25 0 | 3480 314 0 170 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 2355 +467 25 0 | 1999 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 2268 +462 25 0 | 987 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 2182 +456 25 0 | 1108 278 0 45 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 2097 +455 25 0 | 1900 390 0 37 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 2013 +438 25 0 | 3980 206 0 1688 0
MAR-25 20200 C 0 0 0 0 0 | 1843 1843 1843 1850 +443 25 1 | 2382 220 1 106 -1
MAR-25 20400 C 0 0 0 0 0 | 1540 1556 1540 1694 +431 25 2 | 1640 223 2 110 -1
MAR-25 20600 C 0 0 0 0 0 | 1480 1520 1480 1545 +400 25 7 | 1920 174 7 243 -7
MAR-25 20800 C 0 0 0 0 0 | 1100 1320 1100 1396 +372 25 2 | 2000 121 2 334 -1
MAR-25 21000 C 0 0 0 0 0 | 1170 1271 1170 1262 +366 25 162 | 2814 129 162 586 +41
MAR-25 21200 C 870 870 870 870 2 | 1007 1150 1007 1150 +357 26 6 | 1695 100 8 116 -3
MAR-25 21400 C 805 840 805 840 2 | 918 1001 872 1018 +319 25 12 | 2552 80 14 366 -2
MAR-25 21600 C 735 735 735 735 1 | 741 919 726 909 +294 25 63 | 1398 109 64 80 -31
MAR-25 21800 C 0 0 0 0 0 | 649 816 619 812 +271 25 173 | 1900 96 173 268 +36
MAR-25 22000 C 487 487 487 487 2 | 625 730 593 725 +251 26 158 | 2509 69 160 603 +10
MAR-25 22200 C 515 515 515 515 1 | 580 655 540 644 +229 26 79 | 1423 79 80 298 +17
MAR-25 22400 C 398 407 398 407 2 | 480 559 480 573 +210 26 19 | 1780 77 21 252 +8
MAR-25 22600 C 328 333 328 333 20 | 385 498 385 508 +190 26 14 | 1443 82 34 315 +22
MAR-25 22800 C 316 316 316 316 1 | 396 453 365 451 +174 27 20 | 1494 89 21 129 +9
MAR-25 23000 C 301 301 301 301 1 | 281 402 281 401 +157 27 68 | 1995 67 69 578 +15
MAR-25 23200 C 0 0 0 0 0 | 260 356 260 355 +143 27 7 | 1545 30 7 224 -2
MAR-25 23400 C 241 241 240 240 2 | 237 314 204 314 +129 28 115 | 1485 56 117 400 -78
MAR-25 23600 C 213 213 200 200 2 | 222 280 214 278 +116 28 24 | 1712 34 26 456 -2
MAR-25 23800 C 0 0 0 0 0 | 210 239 210 245 +103 28 61 | 1125 47 61 124 +39
MAR-25 24000 C 151 151 148 148 2 | 175 220 163 217 +92 28 79 | 1077 42 81 695 -24
MAR-25 24200 C 113 113 113 113 1 | 165 178 146 191 +82 29 84 | 1196 42 85 235 -67
MAR-25 24400 C 103 118 103 118 12 | 143 169 131 169 +73 29 47 | 1153 34 59 407 -30
MAR-25 24600 C 0 0 0 0 0 | 100 150 100 149 +65 29 24 | 569 32 24 417 0
MAR-25 24800 C 0 0 0 0 0 | 112 112 94 132 +58 29 4 | 1106 30 4 149 +1
MAR-25 25000 C 0 0 0 0 0 | 80 118 80 116 +50 30 79 | 1264 29 79 404 -40
MAR-25 25200 C 0 0 0 0 0 | 92 103 92 103 +45 30 27 | 718 28 27 194 +11
MAR-25 25400 C 63 63 63 63 1 | 63 77 63 91 +39 30 3 | 681 29 4 43 0
MAR-25 25600 C 0 0 0 0 0 | 64 80 64 80 +34 30 20 | 647 28 20 420 +1
MAR-25 25800 C 46 46 46 46 1 | 47 58 47 71 +31 31 2 | 239 22 3 58 +1
MAR-25 26000 C 0 0 0 0 0 | 54 60 45 63 +27 31 83 | 980 20 83 746 +2
MAR-25 26200 C 40 40 40 40 1 | 50 53 50 57 +25 31 2 | 990 23 3 15 0
MAR-25 26400 C 36 36 36 36 1 | 48 48 48 50 +22 32 1 | 946 24 2 13 +1
MAR-25 26600 C 0 0 0 0 0 | 42 45 42 45 +20 32 4 | 903 15 4 63 0
MAR-25 26800 C 0 0 0 0 0 | 40 40 40 40 +19 32 1 | 863 21 1 16 +1
MAR-25 27000 C 0 0 0 0 0 | 31 35 26 36 +16 33 15 | 70 19 15 33 +14
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 32 +15 33 0 | 99 18 0 76 0
MAR-25 27400 C 0 0 0 0 0 | 22 22 22 29 +14 33 1 | 147 9 1 10 +1
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 26 +12 33 0 | 133 10 0 201 0
MAR-25 27800 C 0 0 0 0 0 | 23 23 23 23 +11 34 2 | 114 15 2 2 +2
MAR-25 28000 C 0 0 0 0 0 | 18 21 18 20 +9 34 13 | 160 8 13 31 +1
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 19 +9 34 0 | 154 13 0 161 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 17 +8 35 0 | 115 7 0 233 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 15 +7 35 0 | 116 12 0 4 0
MAR-25 28800 C 0 0 0 0 0 | 10 10 10 14 +7 35 1 | 42 5 1 19 -1
MAR-25 29000 C 0 0 0 0 0 | 10 11 10 12 +6 35 9 | 347 5 9 61 +9
MAR-25 29200 C 0 0 0 0 0 | 9 9 9 11 +6 36 1 | 12 4 1 132 +1
MAR-25 29600 C 0 0 0 0 0 | 6 6 6 9 +5 36 4 | 78 4 4 116 +4
MAR-25 30000 C 0 0 0 0 0 | 6 6 5 7 +4 36 5 | 348 2 5 640 +5
TOTAL CALL 55 | TOTAL CALL 1504 | TOTAL CALL 1559 15101 -38
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 72 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 4 4 0 5 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 1 1 1 1 0 56 10 | 133 1 10 29 -10
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 301 6 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 143 2 0 81 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 230 2 0 36 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 399 5 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 585 6 0 380 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 311 11 0 7 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 278 11 0 9 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 197 20 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 272 11 0 9 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 358 15 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 349 5 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 286 7 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 514 8 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 542 16 0 25 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 900 8 0 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 602 20 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1021 9 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 650 7 0 24 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 437 8 0 56 0
MAR-25 15900 P 0 0 0 0 0 | 6 6 6 1 0 31 10 | 468 6 10 32 +10
MAR-25 16000 P 8 8 8 8 5 | 7 7 7 1 0 30 2 | 627 7 7 856 -1
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 567 8 0 7 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 316 12 0 10 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1360 13 0 20 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 606 47 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 650 12 0 25 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 306 16 0 15 0
MAR-25 16800 P 0 0 0 0 0 | 11 11 11 1 0 26 3 | 586 11 3 368 0
MAR-25 16900 P 0 0 0 0 0 | 12 12 11 1 0 25 9 | 942 11 9 40 +9
MAR-25 17000 P 15 15 15 15 1 | 12 12 12 1 -1 25 7 | 1343 12 8 515 +7
MAR-25 17100 P 0 0 0 0 0 | 13 13 13 1 -2 24 3 | 772 13 3 42 +3
MAR-25 17200 P 0 0 0 0 0 | 14 14 14 1 -3 24 5 | 1588 14 5 390 -3
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 719 20 0 21 0
MAR-25 17400 P 0 0 0 0 0 | 16 16 16 2 -5 24 3 | 692 16 3 24 -3
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 3 -5 25 0 | 1550 21 0 460 0
MAR-25 17600 P 0 0 0 0 0 | 19 19 17 4 -5 25 7 | 347 17 7 612 0
MAR-25 17700 P 0 0 0 0 0 | 20 20 20 5 -6 25 1 | 494 20 1 39 -1
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 6 -7 25 0 | 1010 25 0 71 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 7 -9 25 0 | 1021 27 0 223 0
MAR-25 18000 P 31 31 28 28 2 | 26 26 24 9 -10 25 12 | 1278 24 14 826 -4
MAR-25 18100 P 0 0 0 0 0 | 26 26 26 10 -12 25 3 | 361 26 3 466 -3
MAR-25 18200 P 38 38 38 38 1 | 33 33 28 12 -14 25 109 | 404 28 110 282 +99
MAR-25 18300 P 0 0 0 0 0 | 32 32 32 15 -15 25 1 | 478 32 1 32 0
MAR-25 18400 P 0 0 0 0 0 | 40 40 33 18 -17 25 7 | 628 33 7 312 -2
MAR-25 18500 P 0 0 0 0 0 | 38 38 38 21 -20 25 2 | 774 38 2 207 -4
MAR-25 18600 P 53 53 53 53 1 | 39 39 39 25 -22 25 3 | 1388 39 4 129 0
MAR-25 18700 P 0 0 0 0 0 | 43 45 43 29 -25 25 3 | 1635 43 3 66 +3
MAR-25 18800 P 68 68 60 60 2 | 57 58 47 34 -28 25 24 | 2450 47 26 98 -9
MAR-25 18900 P 70 70 70 70 2 | 53 60 53 39 -32 25 55 | 755 53 57 846 +50
MAR-25 19000 P 80 80 80 80 1 | 68 69 56 45 -35 25 350 | 2480 56 351 996 +323
MAR-25 19100 P 0 0 0 0 0 | 67 67 61 52 -39 25 2 | 849 61 2 132 +2
MAR-25 19200 P 100 100 100 100 1 | 68 77 68 60 -43 25 26 | 1109 68 27 139 +7
MAR-25 19300 P 0 0 0 0 0 | 76 83 76 68 -45 25 8 | 968 76 8 211 +1
MAR-25 19400 P 106 106 106 106 1 | 103 104 85 78 -47 25 14 | 1495 85 15 176 +1
MAR-25 19500 P 135 135 135 135 1 | 113 114 90 88 -51 25 13 | 1000 90 14 496 +4
MAR-25 19600 P 0 0 0 0 0 | 125 128 101 100 -54 25 15 | 1025 101 15 396 +4
MAR-25 19700 P 0 0 0 0 0 | 118 125 111 113 -59 25 12 | 1084 111 12 175 0
MAR-25 19800 P 0 0 0 0 0 | 164 164 120 125 -66 25 59 | 1333 120 59 312 +6
MAR-25 19900 P 0 0 0 0 0 | 151 151 149 138 -74 25 6 | 1395 149 6 56 +5
MAR-25 20000 P 220 220 195 195 4 | 193 193 148 152 -82 25 69 | 1552 148 73 2140 +1
MAR-25 20200 P 275 275 230 230 4 | 232 241 182 187 -97 25 38 | 1418 182 42 217 +4
MAR-25 20400 P 326 339 270 270 23 | 251 251 222 229 -112 25 32 | 1770 222 55 96 +20
MAR-25 20600 P 345 345 319 327 7 | 357 357 273 278 -128 25 28 | 4035 273 35 206 +6
MAR-25 20800 P 0 0 0 0 0 | 410 414 322 334 -147 25 45 | 1493 322 45 74 -8
MAR-25 21000 P 563 563 560 560 2 | 500 500 388 397 -171 25 60 | 2988 388 62 311 -6
MAR-25 21200 P 0 0 0 0 0 | 563 563 465 468 -197 25 9 | 3145 465 9 47 +3
MAR-25 21400 P 665 665 664 664 2 | 603 621 543 553 -219 25 17 | 3306 543 19 95 +2
MAR-25 21600 P 735 760 735 760 8 | 728 728 636 640 -248 25 16 | 3468 636 24 19 +10
MAR-25 21800 P 0 0 0 0 0 | 875 900 740 748 -265 25 14 | 3633 740 14 15 +6
MAR-25 22000 P 0 0 0 0 0 | 965 965 910 858 -277 25 25 | 4300 910 25 26 +19
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 980 -296 26 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 1108 -316 26 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 1241 -356 26 0 | 4321 1411 0 17 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 1384 -372 26 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 1628 1628 1628 1543 -378 27 1 | 3730 1628 1 3 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 1697 -393 27 0 | 3220 3220 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 1856 -406 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 2020 -418 28 0 | 5550 5550 0 137 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 2188 -429 28 0 | 3982 3982 0 3 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 2359 -440 28 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 2534 -449 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 2711 -458 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 2892 -465 29 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 3074 -472 29 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 3259 -478 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 3446 -483 30 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 3634 -488 30 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 3823 -493 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 4014 -496 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 4206 -500 31 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 4399 -503 31 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 4593 -505 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 4787 -508 32 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 4982 -510 32 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 5178 -512 33 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 5374 -514 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 5571 -515 33 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 5768 -517 33 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 5965 -518 34 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 6163 -519 34 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 6361 -520 34 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 6559 -521 35 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 6757 -522 35 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 6956 -522 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 7155 -522 36 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 7353 -524 36 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 7751 -525 36 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 8150 -525 37 0 | 10135 10135 0 1 0
TOTAL PUT 68 | TOTAL PUT 1138 | TOTAL PUT 1206 16863 +551
| MONTH PUT/CALL RATIO 0.77
| MONTH TOTAL 2765 31964 +513
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 6800 +522 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6700 +522 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6600 +522 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6500 +522 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 6400 +522 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 6301 +522 25 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 6201 +522 24 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 6101 +522 24 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 6001 +521 23 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5901 +521 23 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5801 +520 23 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5702 +520 24 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5602 +520 23 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5503 +520 24 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 5403 +518 23 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 5304 +518 24 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 5204 +517 23 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 5105 +516 23 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 5006 +515 23 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4907 +514 23 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4809 +514 24 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4710 +512 23 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4612 +511 24 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4514 +510 24 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 4416 +508 24 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 4319 +507 24 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 4222 +505 24 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 4125 +503 24 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 4028 +501 24 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3932 +498 24 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3837 +497 24 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3742 +494 24 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3648 +492 24 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3554 +489 24 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 3461 +486 24 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 3368 +483 24 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 3276 +479 24 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 3185 +476 24 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 3095 +472 24 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 3006 +469 24 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2917 +464 24 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2830 +460 24 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2743 +456 24 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2658 +451 24 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 2573 +446 24 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 2490 +441 24 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 2408 +436 24 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 2327 +430 24 0 | 974 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 2248 +425 24 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 2170 +420 24 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 2018 +408 24 0 | 1152 945 0 9 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 1871 +390 24 0 | 1073 428 0 9 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 1731 +378 24 0 | 1200 418 0 42 0
APR-25 20800 C 0 0 0 0 0 | 1583 1624 1583 1603 +370 24 2 | 1624 363 2 30 -1
APR-25 21000 C 0 0 0 0 0 | 0 0 0 1473 +366 24 0 | 1110 309 0 117 0
APR-25 21200 C 0 0 0 0 0 | 1232 1328 1232 1351 +342 24 4 | 1328 368 4 58 0
APR-25 21400 C 0 0 0 0 0 | 988 1170 988 1236 +323 24 3 | 1170 278 3 38 0
APR-25 21600 C 0 0 0 0 0 | 1080 1130 1080 1129 +304 24 2 | 1130 328 2 55 0
APR-25 21800 C 0 0 0 0 0 | 1019 1040 1019 1033 +288 24 3 | 1040 235 3 94 -2
APR-25 22000 C 0 0 0 0 0 | 823 948 817 941 +266 24 99 | 948 188 99 942 +65
APR-25 22200 C 0 0 0 0 0 | 839 859 839 857 +248 24 12 | 859 238 12 152 +12
APR-25 22400 C 0 0 0 0 0 | 688 688 688 781 +230 25 2 | 688 167 2 92 0
APR-25 22600 C 0 0 0 0 0 | 637 650 637 712 +213 25 5 | 650 203 5 69 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 648 +198 25 0 | 400 201 0 55 0
APR-25 23000 C 0 0 0 0 0 | 502 598 502 592 +185 25 44 | 598 124 44 559 +42
APR-25 23200 C 0 0 0 0 0 | 0 0 0 537 +168 25 0 | 430 139 0 66 0
APR-25 23400 C 0 0 0 0 0 | 437 439 412 491 +157 26 38 | 439 138 38 273 +35
APR-25 23600 C 0 0 0 0 0 | 329 425 329 447 +144 26 11 | 425 97 11 209 0
APR-25 23800 C 0 0 0 0 0 | 396 396 396 407 +132 26 1 | 396 86 1 29 0
APR-25 24000 C 0 0 0 0 0 | 302 302 302 371 +122 26 16 | 332 80 16 99 +16
APR-25 24200 C 0 0 0 0 0 | 0 0 0 338 +110 27 0 | 216 73 0 20 0
APR-25 24400 C 0 0 0 0 0 | 224 292 224 307 +101 27 80 | 292 68 80 123 +80
APR-25 24600 C 0 0 0 0 0 | 0 0 0 280 +93 27 0 | 213 61 0 115 0
APR-25 24800 C 0 0 0 0 0 | 209 249 209 255 +85 27 6 | 249 55 6 89 +5
APR-25 25000 C 161 161 161 161 3 | 206 221 184 232 +79 27 45 | 221 49 48 161 +25
APR-25 25200 C 0 0 0 0 0 | 166 170 166 212 +73 28 9 | 170 46 9 19 0
APR-25 25400 C 0 0 0 0 0 | 191 191 191 193 +67 28 2 | 191 43 2 27 -2
APR-25 25600 C 0 0 0 0 0 | 142 176 142 176 +62 28 6 | 176 56 6 30 -3
APR-25 25800 C 0 0 0 0 0 | 130 130 121 160 +56 28 18 | 130 54 18 75 +2
APR-25 26000 C 0 0 0 0 0 | 130 138 117 146 +52 29 63 | 138 42 63 266 +55
APR-25 26200 C 0 0 0 0 0 | 0 0 0 133 +48 29 0 | 105 93 0 3 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 121 +45 29 0 | 89 42 0 14 0
APR-25 26600 C 86 88 86 88 10 | 98 98 98 110 +41 29 5 | 98 41 15 23 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 101 +38 29 0 | 68 47 0 5 0
APR-25 27000 C 50 50 50 50 10 | 91 91 91 91 +34 29 1 | 91 33 11 44 +1
TOTAL CALL 23 | TOTAL CALL 477 | TOTAL CALL 500 4157 +330
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 27 0 | 26 16 0 10 0
APR-25 15200 P 0 0 0 0 0 | 14 14 14 1 0 27 1 | 38 14 1 10 -1
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 75 18 0 2 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 97 19 0 8 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 47 20 0 2 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 65 22 0 1 0
APR-25 15900 P 0 0 0 0 0 | 19 19 19 1 0 23 1 | 80 19 1 30 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 75 23 0 11 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 81 23 0 12 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 83 24 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 86 26 0 11 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 89 25 0 8 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 2 -6 22 0 | 96 30 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 3 -6 23 0 | 122 31 0 25 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 4 -6 23 0 | 102 33 0 8 0
APR-25 16800 P 0 0 0 0 0 | 30 30 30 5 -7 23 2 | 77 30 2 21 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 6 -8 23 0 | 134 42 0 9 0
APR-25 17000 P 0 0 0 0 0 | 31 33 31 8 -8 24 3 | 115 31 3 43 -1
APR-25 17100 P 0 0 0 0 0 | 0 0 0 9 -9 24 0 | 152 71 0 10 0
APR-25 17200 P 0 0 0 0 0 | 36 36 36 10 -11 23 2 | 145 36 2 7 -2
APR-25 17300 P 0 0 0 0 0 | 0 0 0 12 -12 24 0 | 223 44 0 13 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 14 -13 24 0 | 270 46 0 57 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 16 -15 24 0 | 252 47 0 8 0
APR-25 17600 P 0 0 0 0 0 | 46 46 46 19 -16 24 5 | 195 40 5 40 +5
APR-25 17700 P 0 0 0 0 0 | 49 49 49 22 -18 24 1 | 100 49 1 3 -1
APR-25 17800 P 0 0 0 0 0 | 51 54 51 25 -20 24 5 | 263 51 5 22 +1
APR-25 17900 P 0 0 0 0 0 | 57 57 57 28 -22 24 1 | 350 57 1 37 0
APR-25 18000 P 0 0 0 0 0 | 63 63 59 33 -24 24 14 | 388 59 14 61 +12
APR-25 18100 P 0 0 0 0 0 | 0 0 0 37 -26 24 0 | 454 91 0 17 0
APR-25 18200 P 0 0 0 0 0 | 78 78 68 42 -31 24 2 | 458 68 2 41 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 48 -33 24 0 | 491 96 0 10 0
APR-25 18400 P 0 0 0 0 0 | 79 79 78 54 -37 24 3 | 518 78 3 48 +3
APR-25 18500 P 0 0 0 0 0 | 89 89 83 62 -39 24 63 | 563 83 63 478 +60
APR-25 18600 P 0 0 0 0 0 | 94 97 89 70 -42 24 7 | 755 89 7 104 +5
APR-25 18700 P 0 0 0 0 0 | 102 102 102 78 -45 24 1 | 626 102 1 34 +1
APR-25 18800 P 0 0 0 0 0 | 105 112 103 88 -48 24 7 | 827 103 7 32 +4
APR-25 18900 P 0 0 0 0 0 | 0 0 0 98 -52 24 0 | 878 145 0 157 0
APR-25 19000 P 0 0 0 0 0 | 132 132 120 109 -54 24 26 | 732 120 26 84 +26
APR-25 19100 P 0 0 0 0 0 | 0 0 0 121 -54 24 0 | 774 157 0 21 0
APR-25 19200 P 0 0 0 0 0 | 161 161 141 133 -55 24 9 | 830 141 9 115 +2
APR-25 19300 P 210 210 210 210 1 | 152 152 152 147 -58 24 1 | 892 152 2 45 +2
APR-25 19400 P 0 0 0 0 0 | 168 180 164 162 -61 24 28 | 946 164 28 139 +25
APR-25 19500 P 0 0 0 0 0 | 195 199 178 179 -64 24 8 | 959 178 8 136 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 193 -71 24 0 | 1004 230 0 23 0
APR-25 19700 P 0 0 0 0 0 | 224 224 205 208 -78 24 2 | 994 205 2 64 +1
APR-25 19800 P 0 0 0 0 0 | 225 225 225 225 -85 24 10 | 824 225 10 20 +10
APR-25 19900 P 0 0 0 0 0 | 254 254 254 243 -92 24 4 | 1050 254 4 9 -4
APR-25 20000 P 0 0 0 0 0 | 270 270 261 263 -99 24 2 | 1007 261 2 126 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 308 -112 23 0 | 875 400 0 18 0
APR-25 20400 P 0 0 0 0 0 | 370 370 370 360 -124 23 1 | 1069 370 1 22 0
APR-25 20600 P 0 0 0 0 0 | 435 435 407 418 -136 23 2 | 743 407 2 7 +2
APR-25 20800 P 0 0 0 0 0 | 462 462 462 482 -150 23 1 | 1033 462 1 35 +1
APR-25 21000 P 0 0 0 0 0 | 0 0 0 552 -168 23 0 | 950 652 0 15 0
APR-25 21200 P 0 0 0 0 0 | 667 667 667 629 -189 23 1 | 1143 667 1 46 +1
APR-25 21400 P 0 0 0 0 0 | 766 766 742 711 -213 23 9 | 848 742 9 13 +9
APR-25 21600 P 0 0 0 0 0 | 922 922 834 806 -232 23 8 | 979 834 8 12 +8
APR-25 21800 P 0 0 0 0 0 | 1057 1057 984 909 -246 24 11 | 1057 984 11 11 +11
APR-25 22000 P 0 0 0 0 0 | 0 0 0 1018 -257 24 0 | 1330 1330 0 2 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 1135 -275 24 0 | 3080 3080 0 1 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 1255 -296 24 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 1384 -342 24 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 1520 -357 24 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 1686 -348 25 0 | 2106 2000 0 3 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 1834 -360 25 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 1986 -372 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2142 -383 26 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 2302 -394 26 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 2465 -405 26 0 | 4420 4420 0 1 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 2632 -414 26 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 2802 -422 27 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 2975 -430 27 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 3150 -438 27 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 3327 -445 27 0 | 4965 4965 0 1 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3507 -451 28 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3688 -457 28 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 3872 -462 28 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 4056 -468 28 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 4243 -471 28 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4430 -476 29 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4619 -480 29 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 4809 -483 29 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 5000 -486 29 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 5191 -489 29 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 241 | TOTAL PUT 242 2386 +180
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 742 6543 +510
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 5766 +517 23 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5667 +516 23 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5568 +515 23 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5469 +514 23 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5370 +512 23 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5272 +512 23 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5174 +511 23 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5076 +510 23 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4978 +508 23 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4881 +507 23 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4784 +506 23 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4687 +504 23 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4590 +501 23 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4494 +500 23 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4399 +498 23 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4303 +495 23 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4209 +494 23 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4114 +491 23 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4021 +489 23 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3928 +486 23 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3835 +483 23 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3743 +480 23 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3652 +477 23 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3562 +474 23 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3472 +471 23 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3383 +467 23 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3295 +463 23 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3208 +460 23 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3121 +455 23 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3036 +451 23 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2952 +448 23 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2868 +442 23 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2786 +438 23 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2705 +434 23 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2625 +429 23 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2546 +424 23 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2468 +419 23 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2392 +414 23 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2316 +408 23 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2242 +402 23 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2098 +391 23 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1960 +388 23 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1827 +376 23 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1704 +365 23 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1583 +352 23 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1467 +336 23 0 | 873 812 0 10 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1357 +319 23 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1259 +309 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1159 +290 24 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 860 860 860 1072 +274 24 1 | 958 450 1 5 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 990 +259 24 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 852 870 794 913 +244 24 27 | 870 794 27 27 +27
MAY-25 22600 C 0 0 0 0 0 | 700 799 700 841 +229 24 32 | 799 700 32 29 +29
MAY-25 22800 C 0 0 0 0 0 | 720 732 676 776 +215 24 8 | 732 676 8 8 +8
MAY-25 23000 C 543 543 543 543 1 | 661 661 652 717 +202 24 3 | 661 543 4 4 +4
MAY-25 23200 C 0 0 0 0 0 | 607 607 591 660 +190 25 6 | 607 400 6 11 +4
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 611 +175 25 0 | 311 298 0 1 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 563 +167 25 0 | 371 292 0 5 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 517 +151 25 0 | 400 267 0 7 0
MAY-25 24000 C 0 0 0 0 0 | 386 386 386 478 +141 25 1 | 386 168 1 5 +1
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 442 +132 26 0 | 355 259 0 0 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 406 +121 26 0 | 248 193 0 3 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 377 +116 26 0 | 230 230 0 1 0
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 347 +107 26 0 | 239 193 0 3 0
MAY-25 25000 C 0 0 0 0 0 | 248 248 248 319 +98 26 1 | 248 153 1 2 -1
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 295 +93 26 0 | 183 183 0 1 0
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 273 +87 27 0 | 0 0 0 0 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 254 +83 27 0 | 0 0 0 0 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 232 +75 27 0 | 0 0 0 0 0
MAY-25 26000 C 160 160 160 160 1 | 0 0 0 214 +71 27 0 | 160 143 1 2 +1
TOTAL CALL 2 | TOTAL CALL 79 | TOTAL CALL 81 135 +73
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 6 -5 23 0 | 90 40 0 15 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 7 -6 23 0 | 90 49 0 6 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 8 -7 23 0 | 58 58 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 9 -8 23 0 | 106 54 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 10 -10 23 0 | 135 48 0 9 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 12 -10 23 0 | 105 68 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 14 -11 23 0 | 56 56 0 1 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 16 -12 23 0 | 92 57 0 7 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 18 -14 23 0 | 104 100 0 2 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 21 -15 23 0 | 177 64 0 7 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 24 -16 23 0 | 75 75 0 1 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 27 -18 23 0 | 203 202 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 68 68 68 30 -21 23 1 | 174 68 1 2 0
MAY-25 17400 P 0 0 0 0 0 | 70 71 70 34 -22 23 2 | 228 70 2 33 0
MAY-25 17500 P 0 0 0 0 0 | 77 77 77 39 -24 23 1 | 193 77 1 4 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 43 -27 23 0 | 252 184 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 49 -28 23 0 | 134 112 0 3 0
MAY-25 17800 P 0 0 0 0 0 | 86 91 86 54 -31 23 2 | 146 86 2 3 +2
MAY-25 17900 P 0 0 0 0 0 | 100 105 100 61 -33 23 30 | 141 100 30 258 +30
MAY-25 18000 P 0 0 0 0 0 | 105 108 105 68 -36 23 2 | 337 105 2 38 +1
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 75 -39 23 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 83 -42 23 0 | 193 130 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 122 122 122 92 -45 23 1 | 225 122 1 2 0
MAY-25 18400 P 0 0 0 0 0 | 134 134 131 102 -48 23 3 | 134 131 3 1 +1
MAY-25 18500 P 0 0 0 0 0 | 146 146 146 112 -51 23 1 | 320 146 1 30 +1
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 123 -55 23 0 | 312 312 0 5 0
MAY-25 18700 P 0 0 0 0 0 | 158 158 158 135 -64 23 1 | 158 158 1 1 +1
MAY-25 18800 P 221 221 221 221 1 | 175 175 175 148 -68 23 1 | 221 175 2 2 +1
MAY-25 18900 P 0 0 0 0 0 | 184 184 182 161 -73 23 3 | 231 182 3 3 +2
MAY-25 19000 P 0 0 0 0 0 | 225 225 225 181 -69 23 1 | 356 225 1 9 -1
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 197 -71 23 0 | 316 260 0 1 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 215 -72 23 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 233 -74 23 0 | 800 720 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 252 -76 23 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 272 -79 23 0 | 790 790 0 1 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 291 -85 23 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 311 -89 23 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 332 -99 23 0 | 486 486 0 5 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 354 -106 23 0 | 0 0 0 0 0
MAY-25 20000 P 0 0 0 0 0 | 435 435 435 378 -112 23 1 | 720 435 1 29 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 432 -123 23 0 | 503 503 0 2 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 491 -136 23 0 | 0 0 0 0 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 553 -152 23 0 | 0 0 0 0 0
MAY-25 20800 P 0 0 0 0 0 | 615 615 615 623 -168 23 2 | 615 615 2 3 +2
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 704 -179 23 0 | 1260 954 0 2 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 786 -198 23 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 876 -217 23 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 973 -231 23 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1079 -233 23 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1188 -264 23 0 | 1490 1490 0 2 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1308 -278 23 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 1420 -305 23 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1562 -324 24 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1698 -336 24 0 | 0 0 0 0 0
MAY-25 23000 P 2019 2019 2019 2019 1 | 0 0 0 1856 -331 24 0 | 2647 2019 1 0 -1
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2001 -342 25 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2149 -354 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 2302 -364 25 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2458 -375 25 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2618 -384 25 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2780 -394 25 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2946 -402 26 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3114 -410 26 0 | 4900 4400 0 1 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3285 -418 26 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3458 -425 26 0 | 0 0 0 0 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3634 -431 26 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3811 -437 27 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3990 -443 27 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 4171 -448 27 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4354 -453 27 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 52 | TOTAL PUT 54 502 +39
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 135 637 +112
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 9779 +536 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9579 +536 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9379 +536 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9179 +536 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8979 +536 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8779 +536 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8579 +535 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8479 +535 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8379 +535 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8279 +535 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8180 +536 25 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8080 +536 25 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7980 +535 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7880 +535 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7780 +535 24 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7680 +535 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7581 +535 25 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7481 +535 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7381 +534 24 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7282 +535 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7182 +534 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7082 +533 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6983 +533 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6884 +533 24 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6784 +532 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6685 +532 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6586 +532 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6487 +531 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6388 +531 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6289 +530 24 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6191 +530 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6092 +529 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5994 +528 24 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5896 +527 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5798 +526 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5700 +525 24 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5603 +525 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5506 +524 24 0 | 4532 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5409 +522 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5312 +521 24 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5216 +520 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5120 +518 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5024 +517 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4929 +515 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4834 +513 24 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4740 +512 24 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4646 +510 24 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4552 +508 24 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4459 +505 24 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4367 +504 24 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4275 +501 24 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4183 +498 24 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4093 +496 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4002 +493 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3913 +490 24 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3824 +487 24 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3736 +484 24 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3649 +481 24 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3562 +477 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3477 +475 24 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3392 +471 24 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3308 +467 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3225 +463 24 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3143 +460 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3061 +455 24 0 | 2003 1293 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2981 +451 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2902 +447 24 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2823 +442 24 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2746 +437 24 0 | 1477 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2670 +433 24 0 | 1570 876 0 13 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2595 +428 24 0 | 1540 465 0 3 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2521 +423 24 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2448 +418 24 0 | 1806 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2376 +412 24 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2306 +408 24 0 | 4126 341 0 399 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2168 +396 23 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2036 +396 23 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1908 +382 23 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1767 +350 23 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 1565 1565 1563 1643 +323 23 2 | 1940 580 2 212 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1538 +314 23 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1436 +302 23 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1346 +295 23 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1254 +281 23 0 | 1156 141 0 19 0
JUN-25 22000 C 950 950 950 950 1 | 985 1020 985 1167 +266 24 17 | 1752 149 18 30 -18
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1085 +251 24 0 | 2317 110 0 59 -7
JUN-25 22400 C 0 0 0 0 0 | 975 975 975 1011 +239 24 5 | 1245 96 5 275 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 940 +225 24 0 | 899 298 0 126 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 872 +210 24 0 | 2117 83 0 48 0
JUN-25 23000 C 0 0 0 0 0 | 648 715 648 817 +204 24 3 | 1210 240 3 131 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 757 +190 24 0 | 2016 70 0 66 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 704 +178 24 0 | 624 270 0 50 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 658 +171 25 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 586 596 586 610 +158 25 2 | 657 161 2 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 571 +152 25 0 | 1835 54 0 395 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 533 +144 25 0 | 700 139 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 495 +135 25 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 459 +124 25 0 | 600 120 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 428 +118 26 0 | 1221 58 0 18 0
JUN-25 25000 C 0 0 0 0 0 | 345 345 345 399 +111 26 1 | 1460 101 1 229 -1
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 368 +101 26 0 | 1199 45 0 35 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 347 +104 26 0 | 169 169 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 299 299 299 324 +99 26 1 | 1133 33 1 100 0
JUN-25 25800 C 0 0 0 0 0 | 299 299 299 301 +93 26 1 | 434 112 1 101 +1
JUN-25 26000 C 0 0 0 0 0 | 265 265 265 271 +78 26 1 | 1011 17 1 36 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 252 +73 26 0 | 97 97 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 235 +69 27 0 | 753 16 0 13 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 218 +64 27 0 | 115 111 0 24 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 203 +61 27 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 194 +62 27 0 | 154 49 0 10 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 176 +53 27 0 | 145 80 0 18 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 164 +50 27 0 | 108 60 0 3 0
JUN-25 27600 C 0 0 0 0 0 | 145 145 145 153 +47 27 1 | 615 51 1 20 +1
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 143 +44 28 0 | 60 45 0 3 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 133 +41 28 0 | 263 58 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 124 +39 28 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 116 +36 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 109 +35 28 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 102 +33 28 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 95 +30 28 0 | 447 42 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 89 +29 29 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 78 +25 29 0 | 0 0 0 0 0
JUN-25 30000 C 50 50 50 50 1 | 53 65 53 69 +23 29 7 | 360 26 8 37 +8
TOTAL CALL 2 | TOTAL CALL 41 | TOTAL CALL 43 6188 -16
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 9 9 9 1 0 32 22 | 342 9 22 174 +22
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 129 32 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 199 31 0 5 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 293 52 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 113 53 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 2 -4 23 0 | 338 66 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 34 34 34 4 -4 24 2 | 618 34 2 15 -2
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 5 -4 24 0 | 508 37 0 14 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 6 -4 24 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 187 41 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 8 -5 24 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 9 -5 24 0 | 477 77 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 10 -6 24 0 | 690 48 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 12 -6 24 0 | 615 57 0 4 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 13 -7 24 0 | 589 50 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 15 -8 24 0 | 1250 56 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 17 -9 24 0 | 303 55 0 10 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 19 -10 24 0 | 289 61 0 181 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 21 -11 24 0 | 250 64 0 8 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 24 -11 24 0 | 235 66 0 1238 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 27 -12 24 0 | 410 69 0 9 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 30 -14 24 0 | 804 71 0 12 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 33 -15 24 0 | 152 77 0 139 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 37 -16 24 0 | 275 81 0 206 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 41 -18 24 0 | 1401 96 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 45 -19 24 0 | 1449 87 0 38 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 50 -21 24 0 | 1450 110 0 25 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 55 -23 24 0 | 1453 96 0 60 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 61 -24 24 0 | 1430 221 0 24 0
JUN-25 17200 P 0 0 0 0 0 | 101 103 98 67 -26 24 4 | 1417 98 4 432 +1
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 73 -28 24 0 | 159 122 0 5 0
JUN-25 17400 P 0 0 0 0 0 | 113 113 113 80 -31 24 1 | 368 113 1 255 +1
JUN-25 17500 P 0 0 0 0 0 | 118 118 118 88 -32 24 1 | 1296 118 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 124 124 124 96 -35 24 1 | 1175 124 1 52 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 104 -38 24 0 | 1382 358 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 138 138 138 114 -40 24 1 | 682 138 1 18 +1
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 123 -43 24 0 | 1331 199 0 9 0
JUN-25 18000 P 0 0 0 0 0 | 158 159 158 138 -47 24 2 | 1383 158 2 194 +2
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 145 -49 24 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 157 -52 24 0 | 531 278 0 3 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 170 -55 24 0 | 897 429 0 4 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 183 -59 24 0 | 368 368 0 1 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 198 -61 24 0 | 1028 253 0 14 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 213 -65 24 0 | 955 268 0 341 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 229 -70 24 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 270 270 260 246 -71 24 3 | 1206 260 3 98 -3
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 264 -73 24 0 | 1092 321 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 285 285 284 281 -75 24 10 | 1310 284 10 30 +3
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 299 -80 24 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 317 -85 23 0 | 1264 585 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 338 338 338 337 -90 23 1 | 1272 338 1 6 -1
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 360 -93 23 0 | 1403 439 0 43 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 382 -98 23 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 400 400 400 405 -103 23 1 | 1452 400 1 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 432 -106 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 455 -115 23 0 | 1190 855 0 361 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 485 -117 23 0 | 1295 1076 0 21 0
JUN-25 20000 P 0 0 0 0 0 | 522 522 515 511 -125 23 2 | 4280 515 2 70 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 572 -137 23 0 | 1796 1278 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 640 -148 23 0 | 1590 761 0 276 0
JUN-25 20600 P 0 0 0 0 0 | 735 740 700 709 -165 23 3 | 1720 700 3 4 +3
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 787 -179 23 0 | 1072 911 0 11 0
JUN-25 21000 P 0 0 0 0 0 | 1002 1002 908 870 -194 23 4 | 1860 908 4 54 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 959 -209 23 0 | 2645 2645 0 1 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1051 -228 23 0 | 1184 1184 0 5 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1162 -233 23 0 | 2268 1708 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1263 -251 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1382 -253 23 0 | 2538 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1500 -272 23 0 | 1939 1830 0 5 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1602 -307 23 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1755 -323 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1891 -333 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 2263 2263 2238 2036 -339 24 2 | 3784 2000 2 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2179 -350 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2326 -360 24 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2476 -370 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2630 -380 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2787 -389 25 0 | 5814 2950 0 18 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2947 -397 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3109 -406 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3275 -413 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3442 -421 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3613 -427 26 0 | 4820 3400 0 11 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3785 -434 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3959 -441 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4135 -447 26 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4313 -452 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4492 -458 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4673 -463 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4856 -467 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5039 -472 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5224 -475 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5410 -479 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5597 -483 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5785 -486 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5974 -489 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6164 -492 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6354 -495 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6545 -497 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6737 -500 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6930 -501 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7123 -503 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7316 -506 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7510 -507 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7899 -511 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8290 -513 29 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 60 | TOTAL PUT 60 5099 +27
| MONTH PUT/CALL RATIO 1.39
| MONTH TOTAL 103 11287 +11
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 8160 +546 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8061 +546 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7962 +546 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7863 +545 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7764 +544 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7666 +545 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7567 +544 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7469 +544 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7371 +543 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7273 +543 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7175 +542 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7077 +541 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6980 +541 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6883 +540 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6786 +540 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6689 +539 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6593 +538 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6496 +537 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6400 +536 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6305 +535 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6209 +534 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6114 +532 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6020 +532 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5925 +530 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5832 +529 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5738 +528 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5645 +526 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5552 +524 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5460 +523 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5368 +521 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5277 +519 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5186 +517 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5096 +515 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5006 +513 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4917 +511 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4829 +509 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4741 +507 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4653 +504 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4566 +501 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4480 +498 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4395 +496 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4310 +493 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4226 +490 23 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4143 +487 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4060 +484 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3978 +480 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3897 +477 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3817 +474 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3738 +471 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3659 +467 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3581 +463 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3504 +459 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3428 +455 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3353 +452 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3278 +447 23 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3205 +443 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3132 +438 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3061 +435 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2990 +430 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2920 +425 23 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2851 +421 23 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2783 +416 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2717 +412 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2651 +407 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2586 +402 23 0 | 2053 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2459 +392 23 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2336 +387 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2217 +375 23 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2094 +355 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 1980 1981 1980 1982 +339 23 61 | 1981 842 61 141 +40
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1877 +327 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1779 +316 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1677 +298 23 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1587 +286 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1501 +274 23 0 | 1090 440 0 43 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1419 +263 23 0 | 1100 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1343 +253 23 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1269 +241 23 0 | 599 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1201 +232 23 0 | 566 565 0 2 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1135 +221 23 0 | 1509 494 0 62 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1075 +213 24 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1016 +203 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 961 +194 24 0 | 602 602 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 910 +186 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 860 +177 24 0 | 310 310 0 1 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 812 +167 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 769 +160 24 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 724 +149 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 685 +142 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 649 +135 24 0 | 1295 254 0 172 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 614 +129 25 0 | 1560 245 0 37 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 582 +124 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 536 +104 24 0 | 1137 192 0 4 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 506 +98 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 484 484 484 477 +92 25 1 | 1076 178 1 29 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 450 +87 25 0 | 399 335 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 424 +81 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 400 +76 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 377 +71 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 377 377 377 356 +67 25 5 | 471 140 5 102 +5
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 336 +63 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 317 +59 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 299 +55 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 282 +51 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 266 +47 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 252 +45 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 238 +42 26 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 224 +38 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 212 +36 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 200 +33 26 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 189 +31 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 169 +27 26 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 151 +23 26 0 | 249 95 0 51 0
TOTAL CALL 0 | TOTAL CALL 67 | TOTAL CALL 67 1394 +45
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 8 -2 24 0 | 275 55 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 106 63 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 11 -3 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 12 -4 24 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 14 -3 24 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 15 -4 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 17 -4 24 0 | 226 76 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 19 -5 24 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 21 -5 24 0 | 76 72 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 23 -6 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 25 -7 24 0 | 81 81 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 28 -7 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 31 -8 24 0 | 88 87 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 83 83 83 34 -8 24 1 | 272 83 1 6 +1
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 37 -9 24 0 | 95 95 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 41 -10 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 44 -11 24 0 | 103 103 0 1 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 48 -12 24 0 | 108 108 0 1 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 53 -13 24 0 | 208 110 0 2 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 57 -14 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 62 -16 24 0 | 125 114 0 4 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 68 -16 24 0 | 128 128 0 1 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 73 -18 24 0 | 423 130 0 16 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 80 -19 24 0 | 762 131 0 11 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 86 -20 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 137 137 137 93 -22 24 1 | 172 137 1 5 +1
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 100 -24 23 0 | 166 162 0 3 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 108 -25 23 0 | 165 165 0 1 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 120 -23 24 0 | 474 179 0 4 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 125 -29 23 0 | 188 185 0 2 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 134 -31 23 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 192 192 192 144 -33 23 1 | 613 192 1 1 +1
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 154 -35 23 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 165 -37 23 0 | 235 235 0 1 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 177 -39 23 0 | 582 391 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 189 -41 23 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 201 -44 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 214 -47 23 0 | 1453 600 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 258 258 258 228 -50 23 1 | 258 258 1 1 +1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 243 -52 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 258 -55 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 274 -58 23 0 | 373 370 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 320 320 320 291 -61 23 1 | 903 320 1 16 +1
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 308 -64 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 326 -68 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 345 -71 23 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 365 -74 23 0 | 1193 580 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 386 -77 23 0 | 1242 1242 0 5 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 407 -81 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 429 -85 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 452 -89 23 0 | 1241 655 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 476 -93 23 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 501 -92 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 526 527 526 526 -95 23 10 | 1450 526 10 92 +10
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 553 -97 23 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 569 -111 23 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 596 -115 23 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 623 -120 23 0 | 1632 1110 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 652 -125 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 681 -130 23 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 712 -135 23 0 | 1806 810 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 744 -140 23 0 | 1838 860 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 777 -146 23 0 | 1738 1185 0 3 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 811 -151 23 0 | 1720 929 0 40 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 883 -162 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 959 -174 23 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 1080 1080 1080 1048 -178 23 1 | 1525 1080 1 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1134 -190 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1223 -203 23 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1320 -214 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1420 -226 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1525 -238 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1635 -242 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1750 -257 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1868 -270 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1997 -275 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2124 -308 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2255 -319 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2385 -334 23 0 | 3540 2690 0 5 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2523 -343 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2663 -354 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2807 -363 24 0 | 3310 3310 0 10 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2953 -373 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3103 -382 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3255 -391 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3409 -400 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3566 -408 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3725 -416 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3887 -423 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4051 -430 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4217 -437 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4384 -444 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4554 -450 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4725 -456 25 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4898 -461 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5072 -467 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5248 -472 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5425 -477 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5604 -481 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5784 -485 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5965 -489 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6147 -493 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6330 -497 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6514 -501 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6700 -503 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6886 -506 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7072 -510 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7260 -512 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7448 -515 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7637 -517 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8017 -521 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8399 -525 26 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 16 | TOTAL PUT 16 958 +15
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 83 2352 +60
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 11880 +521 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 11780 +521 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 11680 +521 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 11580 +521 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 11480 +521 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 11381 +522 25 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 11281 +522 25 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 11181 +521 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 11081 +521 24 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 10981 +521 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 10881 +521 23 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 10781 +520 23 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 10682 +521 24 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 10582 +521 24 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 10482 +520 24 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 10382 +520 23 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 10283 +520 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10083 +519 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9884 +518 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9686 +518 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9487 +517 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9289 +517 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9091 +516 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8893 +514 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8696 +513 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8500 +512 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8304 +511 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8108 +508 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7914 +507 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7720 +505 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 7527 +502 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7335 +500 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7144 +497 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6955 +495 23 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 6860 +493 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6766 +491 23 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6673 +490 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6580 +489 23 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 6487 +487 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6394 +485 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6302 +483 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6210 +481 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6119 +479 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6028 +477 23 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 5938 +475 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5848 +473 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 5759 +472 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5670 +469 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 5582 +467 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5494 +465 23 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5407 +463 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5320 +460 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5234 +458 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5148 +455 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5063 +453 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4979 +451 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4895 +448 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4812 +445 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4730 +443 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4648 +440 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 4567 +438 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4487 +435 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4407 +432 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4328 +429 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4250 +427 23 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4172 +423 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4095 +420 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4019 +417 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3944 +415 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3869 +411 23 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3796 +409 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3723 +406 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3651 +403 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3579 +399 23 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3509 +396 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3439 +393 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3370 +390 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3302 +386 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3235 +383 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3168 +379 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3103 +377 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3038 +373 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2974 +370 23 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2911 +366 23 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2788 +360 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2667 +361 23 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2551 +352 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2439 +346 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2331 +331 23 0 | 2225 1400 0 308 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2228 +323 23 0 | 1439 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2128 +314 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2045 +318 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1950 +306 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 1855 1855 1855 1860 +296 23 2 | 1855 430 2 395 +2
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1775 +286 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1693 +276 23 0 | 1200 243 0 558 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1615 +267 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1540 +257 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1469 +249 23 0 | 1078 773 0 3 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1401 +240 23 0 | 722 722 0 2 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1328 +223 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1267 +216 23 0 | 1546 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1204 +203 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 1168 1170 1168 1152 +200 23 2 | 1170 480 2 3 -2
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1099 +192 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 1091 1091 1091 1091 +228 24 14 | 1091 1091 14 14 +14
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 999 +178 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 954 +171 24 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 910 +175 24 0 | 821 680 0 22 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 868 +169 24 0 | 667 360 0 7 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 828 +164 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 804 +173 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 768 +168 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 733 +163 24 0 | 1486 245 0 32 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 669 +155 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 611 +147 25 0 | 792 375 0 1 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 558 +139 25 0 | 530 195 0 7 0
DEC-25 27600 C 0 0 0 0 0 | 473 473 473 510 +131 25 1 | 485 311 1 1 +1
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 466 +124 25 0 | 447 167 0 2 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 427 +117 25 0 | 405 161 0 29 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 391 +111 25 0 | 300 300 0 1 0
DEC-25 29200 C 280 280 280 280 1 | 310 310 310 358 +104 26 1 | 310 280 2 4 +2
DEC-25 29600 C 0 0 0 0 0 | 290 290 290 329 +99 26 2 | 290 290 2 2 +2
DEC-25 30000 C 0 0 0 0 0 | 280 280 280 302 +94 26 1 | 327 108 1 5 +1
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 278 +89 26 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 255 +84 26 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 235 +79 26 0 | 158 77 0 24 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 217 +75 27 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 200 +71 27 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 185 +68 27 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 171 +64 27 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 158 +60 27 0 | 93 79 0 14 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 147 +58 27 0 | 90 83 0 11 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 136 +55 27 0 | 92 77 0 13 0
DEC-25 34400 C 0 0 0 0 0 | 91 91 91 127 +52 28 1 | 91 91 1 1 +1
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 118 +50 28 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 110 +47 28 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 102 +44 28 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 96 +43 28 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 89 +40 28 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 84 +39 29 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 49 49 49 78 +37 29 1 | 50 10 1 7 +1
TOTAL CALL 1 | TOTAL CALL 25 | TOTAL CALL 26 2824 +22
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 26 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 25 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 170 48 0 14 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 6 -4 24 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 7 -5 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 9 -5 24 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 11 -6 24 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 13 -8 23 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 16 -9 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 20 -10 24 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 24 -11 23 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 28 -14 23 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 34 -15 23 0 | 228 107 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 40 -17 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 47 -20 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 55 -22 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 64 -25 23 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 75 -27 23 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 80 -29 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 86 -31 23 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 93 -32 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 100 -33 23 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 107 -35 23 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 114 -37 23 0 | 654 317 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 122 -39 23 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 130 -41 23 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 139 -43 23 0 | 231 224 0 9 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 148 -51 23 0 | 1360 274 0 27 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 158 -47 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 168 -49 23 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 179 -50 23 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 190 -53 23 0 | 897 256 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 202 -55 23 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 214 -57 23 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 227 -59 23 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 240 -62 23 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 254 -64 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 268 -77 23 0 | 1592 334 0 906 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 283 -69 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 299 -71 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 315 -74 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 332 -77 23 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 350 -79 23 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 368 -82 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 387 -84 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 419 -75 23 0 | 1010 508 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 427 -90 23 0 | 494 455 0 17 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 448 -93 23 0 | 1082 509 0 301 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 470 -95 23 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 492 -99 23 0 | 1298 1296 0 9 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 515 -102 23 0 | 1367 1000 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 539 -105 23 0 | 1457 1269 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 575 575 575 564 -107 23 1 | 1517 575 1 32 -1
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 589 -111 23 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 616 -113 23 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 643 -116 23 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 671 -96 23 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 699 -99 23 0 | 1570 998 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 729 -100 23 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 742 -120 23 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 771 -124 23 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 801 -128 23 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 832 -132 22 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 864 -136 22 0 | 1787 1547 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 896 -141 22 0 | 1790 1739 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 930 -145 22 0 | 1709 1638 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 964 -151 22 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 990 990 990 1000 -155 22 1 | 3388 990 1 3 +1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1075 -164 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1153 -175 22 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1236 -184 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1323 -194 22 0 | 0 0 0 100 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1414 -204 22 0 | 2208 1860 0 2 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1509 -214 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1608 -224 22 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1711 -234 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1818 -251 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 1923 1923 1923 1934 -257 22 2 | 3393 1923 2 2 +1
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2049 -272 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2202 -244 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2327 -261 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2452 -271 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2585 -276 23 0 | 3160 3160 0 1 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2719 -283 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2856 -289 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2996 -295 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3139 -300 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 3242 3242 3238 3284 -306 23 2 | 3462 3238 2 6 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3431 -312 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3581 -318 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3733 -323 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3887 -329 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 4043 -334 24 0 | 4400 4400 0 10 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4202 -339 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 4362 -344 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4524 -349 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4688 -354 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4853 -359 24 0 | 6445 6445 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5189 -367 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5531 -375 25 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5878 -383 25 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6230 -391 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6586 -398 25 0 | 8580 8580 0 1 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6947 -405 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7311 -411 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7678 -418 26 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8049 -423 26 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8422 -428 26 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8798 -433 26 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9175 -438 26 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9555 -443 26 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9937 -447 27 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10320 -451 27 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 10705 -454 27 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11091 -458 27 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11478 -462 27 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 11867 -464 27 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 12256 -467 27 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 12647 -470 28 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 13038 -472 28 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 13430 -475 28 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 13822 -478 28 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 14216 -479 28 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 14609 -482 28 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 15004 -483 29 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 15398 -485 29 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 5176 +1
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 32 8000 +23
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 9845 +504 21 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9648 +502 21 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 9452 +500 21 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9256 +497 21 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9061 +494 21 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8867 +491 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8674 +488 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8481 +484 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8290 +480 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8100 +476 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7911 +472 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7723 +468 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7537 +463 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7352 +459 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7169 +454 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6988 +450 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6809 +445 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6631 +440 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6456 +435 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6282 +430 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6111 +425 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5942 +420 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5775 +414 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5611 +410 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5450 +405 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5291 +400 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5134 +395 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4981 +390 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4830 +386 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4682 +381 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4537 +376 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4395 +372 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4256 +368 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4119 +363 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3986 +359 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3856 +355 22 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3728 +350 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3604 +347 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3483 +297 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3365 +296 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3344 +389 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3111 +372 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2891 +355 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2697 +351 23 0 | 2425 2425 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2491 +322 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2311 +307 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2143 +291 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1987 +277 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1841 +261 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1707 +281 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1581 +268 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1441 +233 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1335 +224 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1237 +216 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1146 +209 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1061 +200 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 983 +193 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 910 +185 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 843 +179 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 781 +172 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 724 +166 24 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 14 -17 21 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 17 -19 21 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 21 -21 21 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 25 -24 21 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 30 -27 21 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 36 -30 22 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 43 -33 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 50 -37 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 59 -41 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 69 -45 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 80 -49 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 92 -53 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 106 -58 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 121 -62 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 138 -67 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 157 -71 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 178 -76 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 200 -81 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 225 -86 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 251 -91 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 280 -96 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 311 -101 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 344 -107 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 380 -111 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 419 -116 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 460 -121 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 503 -126 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 550 -131 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 599 -135 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 651 -140 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 706 -145 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 764 -149 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 825 -153 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 888 -158 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 955 -162 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1025 -166 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1097 -171 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1173 -174 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1252 -151 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1334 -151 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1410 -162 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1576 -179 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1756 -196 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1950 -211 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2157 -227 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2376 -244 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2608 -259 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2852 -274 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3106 -290 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3371 -345 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3646 -357 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4010 -288 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4304 -297 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4606 -305 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4915 -312 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5230 -321 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5552 -328 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5879 -336 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6212 -342 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6550 -349 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6893 -355 24 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 10333 +515 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10141 +514 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9950 +513 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9760 +512 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9571 +511 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 9383 +510 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9196 +509 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9010 +507 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8825 +505 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8642 +503 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8460 +501 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 8280 +499 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8101 +497 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7924 +495 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7749 +493 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7575 +490 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7403 +487 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7233 +485 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7064 +481 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6898 +478 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6733 +474 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6571 +471 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6411 +468 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6252 +463 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6096 +460 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5943 +457 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5791 +452 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5642 +448 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5494 +443 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5350 +439 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5207 +434 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5067 +429 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4930 +425 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4794 +419 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4662 +415 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4531 +409 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4403 +404 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4278 +399 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4155 +394 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4034 +388 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3916 +323 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3800 +319 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3765 +395 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3539 +379 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3325 +365 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3123 +351 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2932 +337 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2752 +323 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2582 +309 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2422 +295 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2273 +283 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2132 +294 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2000 +281 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1834 +226 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1719 +216 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1611 +206 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1510 +197 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1414 +187 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1324 +178 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1240 +169 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1161 +161 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1087 +153 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1018 +146 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 953 +138 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 893 +132 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 836 +125 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 783 +119 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 733 +112 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 686 +106 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 643 +101 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 602 +96 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 564 +91 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 528 +85 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 495 +81 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 464 +77 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 435 +73 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 408 +69 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 382 +65 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 359 +62 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 337 +59 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 316 +56 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 296 +52 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 53 -7 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 61 -8 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 70 -9 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 80 -10 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 91 -11 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 103 -12 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 116 -13 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 130 -15 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 145 -17 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 162 -19 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 180 -21 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 200 -23 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 221 -25 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 244 -27 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 269 -29 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 295 -32 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 323 -35 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 353 -37 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 384 -41 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 418 -44 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 453 -48 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 491 -51 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 531 -54 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 572 -59 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 616 -62 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 663 -65 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 711 -70 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 762 -74 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 814 -79 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 870 -83 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 927 -88 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 987 -93 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1050 -97 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1114 -103 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1182 -107 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1251 -113 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1323 -118 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1398 -123 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1475 -128 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1554 -134 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1636 -108 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1720 -111 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1753 -168 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1928 -182 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2114 -198 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2311 -212 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2520 -227 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2740 -241 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2970 -255 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3211 -268 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3461 -281 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3720 -360 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3989 -372 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4354 -296 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4639 -306 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4931 -316 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5230 -325 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5534 -335 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5844 -344 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6160 -353 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6481 -361 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6807 -369 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7138 -376 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7473 -384 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7813 -390 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8156 -397 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8503 -403 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8853 -410 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9206 -416 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9563 -421 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9922 -426 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10284 -431 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10648 -437 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11015 -441 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11384 -445 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11755 -449 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12128 -453 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12502 -457 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 12879 -460 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13257 -463 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 13636 -466 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14016 -470 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 7501 +498 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7343 +496 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7187 +494 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7032 +492 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6878 +489 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6726 +487 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6576 +485 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6427 +482 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6280 +480 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6134 +477 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5990 +475 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5847 +471 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5706 +468 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5567 +466 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5429 +462 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5293 +459 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5159 +456 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5026 +452 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4895 +448 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4766 +444 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4639 +441 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4513 +437 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4389 +432 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4267 +428 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4147 +425 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3911 +415 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3683 +406 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3463 +397 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3249 +375 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3044 +355 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2856 +344 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2676 +333 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2504 +323 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2339 +311 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2181 +300 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2031 +289 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1888 +277 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1752 +266 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1622 +253 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1500 +242 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 786 -25 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 828 -27 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 872 -29 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 917 -31 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 963 -34 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1011 -36 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1061 -38 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1112 -41 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1165 -43 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1219 -46 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1275 -48 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1332 -52 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1391 -55 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1452 -57 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1514 -61 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1578 -64 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1644 -67 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1711 -71 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1780 -75 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1851 -79 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1924 -82 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1998 -86 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2074 -91 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2152 -95 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2232 -98 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2396 -108 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2568 -117 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2748 -126 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2934 -148 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3129 -168 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3341 -179 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3561 -190 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3789 -200 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4024 -212 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4266 -223 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4516 -234 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4773 -246 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5037 -257 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 5307 -270 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5585 -281 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 10690 +509 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10515 +508 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10341 +507 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10168 +505 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9996 +503 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9826 +503 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9656 +500 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9488 +499 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9321 +497 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9156 +497 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8991 +494 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8828 +493 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8666 +491 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8505 +489 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8346 +487 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8187 +484 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8030 +482 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7875 +481 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7721 +478 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7568 +476 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7416 +473 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7266 +471 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7118 +469 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6970 +465 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6824 +462 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6680 +460 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6537 +457 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6395 +454 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6255 +451 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6117 +448 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5980 +445 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5844 +442 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5710 +438 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5577 +435 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5446 +431 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5316 +427 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5188 +423 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5062 +420 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4937 +416 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4814 +413 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4692 +408 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4572 +404 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4453 +400 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4221 +392 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3995 +383 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3776 +374 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3563 +364 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3357 +343 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3170 +334 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2989 +324 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2815 +314 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2648 +304 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2487 +294 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2333 +284 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2185 +273 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2044 +263 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1909 +253 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1780 +242 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1657 +232 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1541 +223 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1430 +213 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1324 +202 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1225 +193 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 0 365 -14 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 390 -15 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 416 -16 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 443 -18 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 471 -20 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 501 -20 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 531 -23 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 563 -24 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 596 -26 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 631 -26 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 666 -29 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 703 -30 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 741 -32 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 780 -34 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 821 -36 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 862 -39 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 905 -41 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 950 -42 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 996 -45 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1043 -47 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1091 -50 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1141 -52 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1193 -54 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1245 -58 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1299 -61 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1355 -63 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1412 -66 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1470 -69 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1530 -72 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1592 -75 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1655 -78 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1719 -81 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1785 -85 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1852 -88 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1921 -92 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1991 -96 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2063 -100 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2137 -103 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2212 -107 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2289 -110 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2367 -115 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2447 -119 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2528 -123 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2696 -131 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2870 -140 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3051 -149 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3238 -159 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3432 -180 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3645 -189 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3864 -199 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4090 -209 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4323 -219 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4562 -229 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4808 -239 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5060 -250 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5319 -260 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5584 -270 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5855 -281 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6132 -291 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6416 -300 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6705 -310 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6999 -321 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7300 -330 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 10619 +506 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10455 +505 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10292 +503 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10131 +502 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9970 +500 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9811 +499 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9652 +497 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9495 +496 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9339 +494 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9185 +493 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9031 +491 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8879 +490 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8727 +487 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8577 +485 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8428 +483 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8281 +482 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8134 +479 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7989 +477 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7845 +475 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7702 +473 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7560 +470 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7420 +468 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7281 +466 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7143 +463 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7006 +461 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6871 +458 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6737 +456 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6604 +453 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6472 +450 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6342 +448 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6213 +445 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6085 +442 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5958 +438 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5833 +435 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5709 +432 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5586 +429 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5465 +426 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5345 +422 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5226 +419 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5109 +416 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4993 +412 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4765 +405 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4542 +397 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4324 +389 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4112 +381 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3906 +360 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3718 +351 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3537 +344 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3361 +335 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3190 +326 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3025 +317 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2866 +309 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2712 +300 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2564 +291 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2421 +282 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2283 +273 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2151 +264 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2024 +255 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1902 +246 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1784 +236 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1672 +228 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 0 672 -18 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 708 -19 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 745 -21 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 784 -22 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 823 -24 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 864 -25 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 905 -27 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 948 -28 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 992 -30 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1038 -31 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1084 -33 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1132 -34 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1180 -37 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1230 -39 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1281 -41 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1334 -42 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1387 -45 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1442 -47 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1498 -49 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1555 -51 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1613 -54 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1673 -56 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1734 -58 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1796 -61 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1859 -63 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1924 -66 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1990 -68 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2057 -71 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2125 -74 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2195 -76 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2266 -79 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2338 -82 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2411 -86 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2486 -89 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2562 -92 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2639 -95 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2718 -98 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2798 -102 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2879 -105 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2962 -108 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3046 -112 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3218 -119 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3395 -127 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3577 -135 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3765 -143 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3959 -164 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4171 -173 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4390 -180 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4614 -189 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4843 -198 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5078 -207 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5319 -215 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5565 -224 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5817 -233 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6074 -242 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6336 -251 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6604 -260 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6877 -269 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7155 -278 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7437 -288 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7725 -296 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 9976 +500 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9825 +498 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9676 +497 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9528 +495 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9380 +493 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9234 +491 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9089 +490 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8945 +488 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8802 +486 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8661 +485 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8520 +483 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8380 +481 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8242 +479 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8104 +477 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7968 +475 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7832 +472 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7698 +471 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7565 +469 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7433 +466 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7302 +464 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7172 +462 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7043 +459 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6915 +456 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6789 +455 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6663 +451 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6539 +449 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6415 +446 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6293 +443 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6172 +441 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6052 +438 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5933 +435 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5815 +432 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5699 +429 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5583 +426 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5469 +423 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5243 +416 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5023 +410 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4807 +404 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4595 +396 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4388 +374 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4201 +367 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4019 +360 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3842 +353 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3669 +344 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3502 +337 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3339 +329 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3182 +322 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3028 +313 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2880 +305 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2736 +297 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2597 +289 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2463 +281 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2333 +273 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2207 +264 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2086 +256 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 1206 -25 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1255 -27 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1306 -28 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1358 -30 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1410 -32 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1464 -34 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1519 -35 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1575 -37 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1632 -39 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1691 -40 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1750 -42 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1810 -44 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1872 -46 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1934 -48 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1998 -50 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2062 -53 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2128 -54 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2195 -56 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2263 -59 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2332 -61 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2402 -63 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2473 -66 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2545 -69 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2619 -70 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2693 -74 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2769 -76 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2845 -79 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2923 -82 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3002 -84 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3082 -87 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3163 -90 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3245 -93 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3329 -96 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3413 -99 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3499 -102 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3673 -109 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3853 -115 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4037 -121 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4225 -129 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4418 -151 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4631 -158 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4849 -165 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5072 -172 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5299 -181 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5532 -188 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5769 -196 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6012 -203 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6258 -212 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6510 -220 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6766 -228 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7027 -236 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7293 -244 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7563 -252 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7837 -261 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8116 -269 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 0.82
MARKET TOTAL 17175 91310 +2514
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED