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
P FEB-25 23000 1847 137 32 181 68 599 -5
C FEB-25 24000 1603 64 32 212 56 1182 -69
P FEB-25 22800 1572 88 33 119 41 855 -9
C FEB-25 23800 1463 101 32 290 88 968 -85
P FEB-25 22600 1391 54 33 73 26 605 -10
P FEB-25 23200 1354 206 31 270 110 332 +1
P FEB-25 22000 1351 11 36 20 8 1426 -5
C FEB-25 24200 1272 39 33 150 35 816 -53
C FEB-25 23600 1211 154 31 378 138 647 -101
P FEB-25 23400 1116 310 32 365 177 333 +11
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 FEB 2025, FRIDAY 24 FEB 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 8229 -132 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 8129 -132 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 8029 -132 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 7929 -132 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 7829 -132 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 7729 -132 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 7629 -132 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 7529 -132 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 7429 -132 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 7329 -132 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 7229 -132 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 7129 -132 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 7029 -132 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 6929 -132 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 6829 -132 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 6729 -132 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 6629 -132 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 6529 -132 0 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 6429 -132 0 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 6329 -132 0 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 6229 -132 0 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 6129 -132 0 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 6029 -132 0 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 5929 -132 0 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 5829 -132 0 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 5729 -132 0 0 | 2200 2200 0 2 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 5629 -132 0 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 5529 -132 0 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 5429 -132 0 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 5329 -132 0 0 | 1115 1115 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 5229 -132 0 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 5224 5224 5224 5129 -132 0 1 | 5224 1101 1 2 -1
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 5029 -132 0 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 4929 -132 0 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 4829 -132 0 0 | 3498 1471 0 1 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 4729 -132 0 0 | 2070 697 0 2 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 4629 -132 0 0 | 665 665 0 1 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 4529 -132 0 0 | 1598 568 0 13 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 4429 -132 0 0 | 620 577 0 4 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 4329 -132 0 0 | 1090 482 0 82 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 4229 -132 0 0 | 1302 453 0 16 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 4129 -132 0 0 | 1670 406 0 110 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 4029 -132 0 0 | 3350 381 0 40 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 3929 -132 0 0 | 2990 370 0 42 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 3829 -132 0 0 | 3368 315 0 91 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 3729 -132 0 0 | 3018 285 0 156 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 3629 -132 0 0 | 3000 275 0 95 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 3529 -132 0 0 | 2400 277 0 64 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 3429 -132 0 0 | 2545 222 0 80 0
FEB-25 20000 C 0 0 0 0 0 | 3400 3400 3400 3329 -132 0 1 | 3400 199 1 278 -1
FEB-25 20200 C 0 0 0 0 0 | 3114 3126 3114 3129 -132 0 2 | 3126 173 2 455 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 2929 -132 0 0 | 3090 150 0 474 0
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 2729 -132 0 0 | 2818 122 0 407 0
FEB-25 20800 C 2539 2539 2539 2539 6 | 2525 2525 2525 2529 -132 0 1 | 2539 100 7 795 -6
FEB-25 21000 C 0 0 0 0 0 | 0 0 0 2329 -133 0 0 | 2335 86 0 1361 0
FEB-25 21200 C 0 0 0 0 0 | 2191 2350 2180 2130 -133 39 8 | 2350 74 8 453 -3
FEB-25 21400 C 0 0 0 0 0 | 1922 1980 1912 1930 -134 36 3 | 1980 64 3 267 -1
FEB-25 21600 C 0 0 0 0 0 | 1707 1814 1707 1732 -132 37 3 | 1870 56 3 309 -2
FEB-25 21800 C 1652 1652 1652 1652 1 | 1755 1755 1504 1530 -135 29 3 | 1755 49 4 317 -1
FEB-25 22000 C 1716 1716 1425 1425 2 | 1435 1660 1270 1332 -131 29 36 | 1716 40 38 475 -23
FEB-25 22200 C 0 0 0 0 0 | 0 0 0 1145 -142 34 0 | 1250 35 0 386 0
FEB-25 22400 C 1135 1240 1135 1200 3 | 1000 1240 929 953 -132 31 10 | 1240 35 13 285 -2
FEB-25 22600 C 1100 1100 877 880 4 | 888 1020 750 780 -157 33 41 | 1100 30 45 336 -31
FEB-25 22800 C 785 920 758 779 25 | 555 854 555 607 -131 31 102 | 920 25 127 747 -20
FEB-25 23000 C 595 760 595 679 23 | 526 740 427 456 -134 30 46 | 760 22 69 526 +3
FEB-25 23200 C 460 600 420 420 45 | 414 590 295 331 -126 31 167 | 600 19 212 477 -26
FEB-25 23400 C 326 473 300 310 171 | 290 460 209 228 -115 31 579 | 473 16 750 794 -35
FEB-25 23600 C 256 378 222 230 256 | 240 350 138 154 -101 31 955 | 448 14 1211 647 +55
FEB-25 23800 C 180 290 160 168 310 | 145 250 88 101 -85 32 1153 | 295 12 1463 968 +110
FEB-25 24000 C 127 212 110 113 445 | 100 186 56 64 -69 32 1158 | 350 10 1603 1182 +12
FEB-25 24200 C 89 150 73 73 477 | 79 132 35 39 -53 33 795 | 303 8 1272 816 0
FEB-25 24400 C 62 110 51 51 359 | 45 91 22 24 -40 34 688 | 320 7 1047 724 +45
FEB-25 24600 C 39 72 30 30 195 | 29 59 13 14 -28 34 464 | 287 5 659 611 +203
FEB-25 24800 C 30 49 23 32 202 | 18 39 8 8 -19 35 275 | 317 2 477 490 +188
FEB-25 25000 C 19 28 13 13 128 | 10 26 5 5 -13 36 787 | 260 2 915 697 +368
FEB-25 25200 C 12 20 9 9 74 | 8 16 4 3 -8 37 198 | 236 2 272 215 +54
FEB-25 25400 C 8 11 8 9 25 | 5 10 2 2 -5 38 177 | 218 1 202 370 +6
FEB-25 25600 C 7 9 5 7 17 | 3 6 2 1 -3 38 70 | 45 1 87 198 -10
FEB-25 25800 C 3 3 3 3 5 | 2 3 2 1 -2 41 10 | 30 1 15 96 0
FEB-25 26000 C 2 3 2 3 9 | 1 2 1 1 -1 44 34 | 29 1 43 93 +18
FEB-25 26200 C 2 2 2 2 2 | 1 1 1 1 0 46 2 | 23 1 4 81 -1
FEB-25 26400 C 1 2 1 2 3 | 0 0 0 1 0 49 0 | 15 1 3 33 +3
FEB-25 26600 C 1 1 1 1 1 | 1 1 1 1 0 52 1 | 12 1 2 3 +1
FEB-25 26800 C 1 1 1 1 2 | 0 0 0 1 0 54 0 | 11 1 2 2 +2
FEB-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 9 2 0 13 0
FEB-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 6 1 0 6 0
FEB-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
FEB-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
FEB-25 27800 C - - - - - | 0 0 0 1 - 67 0 | 0 0 0 0 -
FEB-25 28000 C - - - - - | 0 0 0 1 - 70 0 | 0 0 0 0 -
FEB-25 28200 C - - - - - | 0 0 0 1 - 72 0 | 0 0 0 0 -
TOTAL CALL 2790 | TOTAL CALL 7770 | TOTAL CALL 10560 17189 +905
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 0 159 0 | 13 1 0 58 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 48 1 0 106 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 34 1 0 16 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 40 1 0 42 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 67 1 0 17 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 35 2 0 6 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 12 2 0 91 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 20 2 0 28 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 69 1 0 12 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 85 1 0 89 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 59 1 0 93 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 49 1 0 32 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 118 1 0 20 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 90 1 0 83 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 100 1 0 70 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 90 1 0 71 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 103 1 0 93 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 99 1 0 26 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 144 1 0 167 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 162 1 0 563 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 127 1 0 60 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 146 1 0 97 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 193 1 0 71 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 203 1 0 448 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 232 1 0 536 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 235 1 0 239 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 209 1 0 134 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 235 1 0 189 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 280 1 0 132 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 285 1 0 824 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 309 1 0 193 0
FEB-25 18200 P 0 0 0 0 0 | 1 1 1 1 0 94 1 | 334 1 1 125 -1
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 378 1 0 76 0
FEB-25 18400 P 0 0 0 0 0 | 1 1 1 1 0 90 10 | 423 1 10 225 +5
FEB-25 18500 P 0 0 0 0 0 | 1 1 1 1 0 89 40 | 466 1 40 291 +36
FEB-25 18600 P 0 0 0 0 0 | 1 1 1 1 0 87 84 | 509 1 84 377 +63
FEB-25 18700 P 0 0 0 0 0 | 1 1 1 1 0 85 23 | 549 1 23 196 +23
FEB-25 18800 P 0 0 0 0 0 | 1 1 1 1 0 83 57 | 596 1 57 266 +57
FEB-25 18900 P 0 0 0 0 0 | 1 1 1 1 0 81 41 | 661 1 41 282 +14
FEB-25 19000 P 2 2 2 2 1 | 1 1 1 1 0 79 52 | 710 1 53 1220 0
FEB-25 19100 P 0 0 0 0 0 | 1 1 1 1 0 77 73 | 628 1 73 332 +42
FEB-25 19200 P 1 3 1 3 15 | 1 1 1 1 0 75 19 | 744 1 34 384 +17
FEB-25 19300 P 2 2 2 2 7 | 1 1 1 1 0 74 32 | 896 1 39 202 -11
FEB-25 19400 P 2 2 2 2 3 | 1 1 1 1 0 72 135 | 771 1 138 409 -127
FEB-25 19500 P 0 0 0 0 0 | 1 2 1 1 0 70 58 | 881 1 58 576 +10
FEB-25 19600 P 0 0 0 0 0 | 2 2 2 1 0 68 5 | 1005 2 5 677 -1
FEB-25 19700 P 0 0 0 0 0 | 2 2 2 1 0 66 7 | 1187 1 7 381 +3
FEB-25 19800 P 0 0 0 0 0 | 2 2 1 1 0 64 27 | 1040 1 27 307 +14
FEB-25 19900 P 2 2 2 2 2 | 2 2 2 1 0 63 9 | 760 2 11 268 +5
FEB-25 20000 P 3 3 3 3 2 | 2 3 2 1 0 61 92 | 842 1 94 890 +54
FEB-25 20200 P 3 3 2 2 5 | 3 3 1 1 0 57 86 | 939 1 91 663 +45
FEB-25 20400 P 3 3 3 3 3 | 3 3 1 1 0 54 100 | 1430 1 103 699 -22
FEB-25 20600 P 4 4 2 2 21 | 4 4 2 1 0 50 87 | 884 1 108 648 +5
FEB-25 20800 P 4 4 3 3 33 | 3 5 2 1 0 46 481 | 1405 2 514 636 -221
FEB-25 21000 P 5 5 3 5 38 | 4 6 3 1 0 43 468 | 1235 3 506 1440 +225
FEB-25 21200 P 6 6 4 5 21 | 5 7 3 1 -1 39 82 | 1300 3 103 894 +40
FEB-25 21400 P 8 8 5 6 16 | 5 8 4 2 -1 39 151 | 1335 4 167 812 +100
FEB-25 21600 P 9 11 7 7 27 | 7 10 4 3 -3 37 261 | 1196 4 288 751 +158
FEB-25 21800 P 13 14 7 7 88 | 8 15 6 6 -4 36 194 | 1215 6 282 609 +7
FEB-25 22000 P 18 18 10 10 335 | 13 20 8 11 -5 36 1016 | 1973 8 1351 1426 +215
FEB-25 22200 P 23 23 12 12 116 | 19 31 12 19 -6 35 351 | 2045 12 467 724 +35
FEB-25 22400 P 39 40 17 25 402 | 30 47 18 32 -9 34 683 | 2644 17 1085 944 +171
FEB-25 22600 P 58 60 26 41 418 | 47 73 29 54 -10 33 973 | 1250 26 1391 605 -54
FEB-25 22800 P 88 93 41 73 323 | 75 119 50 88 -9 33 1249 | 1000 41 1572 855 +399
FEB-25 23000 P 144 144 68 120 318 | 100 181 80 137 -5 32 1529 | 3300 68 1847 599 +312
FEB-25 23200 P 206 213 110 180 290 | 186 270 124 206 +1 31 1064 | 885 110 1354 332 +47
FEB-25 23400 P 288 305 177 265 254 | 260 365 186 310 +11 32 862 | 957 177 1116 333 +113
FEB-25 23600 P 402 402 260 400 212 | 402 478 280 429 +27 32 355 | 1065 260 567 265 +214
FEB-25 23800 P 525 530 405 530 10 | 452 574 388 574 +41 32 23 | 813 388 33 17 +3
FEB-25 24000 P 500 500 500 500 1 | 610 750 610 749 +71 35 26 | 902 500 27 30 +24
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 916 +77 34 0 | 995 812 0 2 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 1100 +76 35 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 1294 +89 38 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 1488 +100 40 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 1685 +106 42 0 | 2600 2600 0 1 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 1882 +109 44 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 2081 +112 47 0 | 5214 4960 0 2 0
FEB-25 25600 P 0 0 0 0 0 | 0 0 0 2272 +129 38 0 | 0 0 0 0 0
FEB-25 25800 P 0 0 0 0 0 | 0 0 0 2471 +129 0 0 | 0 0 0 0 0
FEB-25 26000 P 0 0 0 0 0 | 0 0 0 2671 +130 0 0 | 0 0 0 0 0
FEB-25 26200 P 0 0 0 0 0 | 0 0 0 2871 +131 0 0 | 0 0 0 0 0
FEB-25 26400 P 0 0 0 0 0 | 0 0 0 3071 +131 0 0 | 0 0 0 0 0
FEB-25 26600 P 0 0 0 0 0 | 0 0 0 3271 +132 0 0 | 0 0 0 0 0
FEB-25 26800 P 0 0 0 0 0 | 0 0 0 3471 +132 0 0 | 0 0 0 0 0
FEB-25 27000 P 0 0 0 0 0 | 0 0 0 3671 +132 0 0 | 0 0 0 0 0
FEB-25 27200 P 0 0 0 0 0 | 0 0 0 3871 +132 0 0 | 0 0 0 0 0
FEB-25 27400 P 0 0 0 0 0 | 0 0 0 4071 +132 0 0 | 0 0 0 0 0
FEB-25 27600 P 0 0 0 0 0 | 0 0 0 4271 +132 0 0 | 0 0 0 0 0
FEB-25 27800 P - - - - - | 0 0 0 4471 - 0 0 | 0 0 0 0 -
FEB-25 28000 P - - - - - | 0 0 0 4671 - 0 0 | 0 0 0 0 -
FEB-25 28200 P - - - - - | 0 0 0 4871 - 0 0 | 0 0 0 0 -
TOTAL PUT 2961 | TOTAL PUT 10806 | TOTAL PUT 13767 25378 +2019
| MONTH PUT/CALL RATIO 1.30
| MONTH TOTAL 24327 42567 +2924
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 13321 -136 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13221 -136 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13121 -136 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13021 -136 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 12921 -136 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 12821 -136 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12721 -136 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 12621 -136 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12521 -136 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12421 -136 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 12321 -136 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 12221 -136 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12121 -136 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12021 -136 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 11921 -136 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 11821 -136 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 11721 -136 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 11621 -136 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11521 -136 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11421 -136 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 11321 -136 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 11221 -136 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11121 -136 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11021 -136 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 10921 -136 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 10821 -136 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 10721 -136 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 10621 -136 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10521 -136 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10421 -136 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10321 -136 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10221 -136 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10121 -136 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10021 -136 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 9921 -136 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9821 -136 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9721 -136 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9621 -136 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9521 -136 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9421 -136 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9321 -136 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9221 -136 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9121 -136 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9021 -136 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 8921 -136 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 8821 -136 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8721 -136 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8621 -136 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8521 -136 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8421 -136 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8321 -136 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8221 -136 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8121 -136 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8021 -136 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 7921 -136 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7821 -136 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7721 -136 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7621 -136 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7521 -136 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7421 -136 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 7321 -136 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7221 -136 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7121 -136 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7021 -136 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 6921 -136 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6821 -136 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6721 -136 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6621 -136 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6521 -136 0 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6421 -136 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6321 -136 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6222 -135 35 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6122 -135 35 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6022 -135 34 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 5922 -135 33 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5822 -135 33 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5722 -135 32 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5622 -135 31 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5523 -134 33 0 | 5350 2515 0 2 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5423 -135 32 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5323 -135 32 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5224 -134 33 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5124 -134 32 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5025 -133 32 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 4925 -134 32 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 4800 4800 4800 4826 -133 32 1 | 4800 511 1 751 -1
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4727 -133 32 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4628 -132 32 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4529 -132 32 0 | 1595 816 0 10 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4430 -131 31 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4331 -131 31 0 | 4037 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4233 -130 31 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4135 -129 31 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4036 -130 31 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 3939 -128 31 0 | 2828 308 0 9 -1
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 3841 -128 31 0 | 3480 314 0 169 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3744 -127 31 0 | 2380 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3647 -126 31 0 | 987 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3550 -126 30 0 | 1108 278 0 45 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3454 -125 30 0 | 2860 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3358 -124 30 0 | 3980 206 0 1687 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3168 -122 30 0 | 3108 220 0 102 0
MAR-25 20400 C 3308 3308 3308 3308 1 | 3032 3032 3032 2980 -96 30 2 | 3308 223 3 81 -3
MAR-25 20600 C 2930 2930 2930 2930 1 | 0 0 0 2795 -118 30 0 | 2930 174 1 228 0
MAR-25 20800 C 0 0 0 0 0 | 2610 2610 2610 2612 -116 29 1 | 2610 121 1 295 -1
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2427 -120 29 0 | 2814 129 0 420 0
MAR-25 21200 C 2408 2408 2408 2408 1 | 2290 2290 2290 2258 -77 29 1 | 2408 100 2 103 -1
MAR-25 21400 C 0 0 0 0 0 | 2045 2045 2045 2087 -110 29 1 | 2552 80 1 343 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 1920 -109 29 0 | 1793 109 0 77 0
MAR-25 21800 C 1877 1877 1877 1877 1 | 1955 1955 1955 1759 -108 28 3 | 1955 96 4 265 -1
MAR-25 22000 C 0 0 0 0 0 | 1568 1568 1568 1566 -112 26 1 | 2509 69 1 556 0
MAR-25 22200 C 0 0 0 0 1 | 1560 1560 1560 1455 -105 28 38 | 1560 79 39 282 -39
MAR-25 22400 C 0 0 0 0 1 | 1337 1337 1256 1285 -89 27 28 | 1780 77 29 291 -1
MAR-25 22600 C 0 0 0 0 2 | 1360 1360 1217 1148 -94 26 163 | 1443 82 165 431 -4
MAR-25 22800 C 0 0 0 0 0 | 1189 1189 1013 1022 -96 26 10 | 1494 89 10 113 -4
MAR-25 23000 C 0 0 0 0 5 | 1050 1120 885 918 -82 27 24 | 1995 67 29 436 +3
MAR-25 23200 C 920 920 920 920 1 | 803 920 803 814 -100 27 14 | 1545 30 15 262 -1
MAR-25 23400 C 820 925 820 892 42 | 700 838 698 715 -96 27 210 | 1485 56 252 409 +126
MAR-25 23600 C 736 819 709 709 9 | 685 805 606 626 -97 27 98 | 1712 34 107 435 -19
MAR-25 23800 C 656 723 656 717 16 | 621 734 530 550 -93 27 47 | 1125 47 63 154 +4
MAR-25 24000 C 587 628 576 615 22 | 550 655 461 487 -84 27 202 | 1077 42 224 755 +35
MAR-25 24200 C 515 595 511 545 10 | 496 578 412 425 -87 28 136 | 1196 42 146 306 +11
MAR-25 24400 C 448 514 448 500 15 | 418 490 356 372 -78 28 193 | 1153 34 208 462 +47
MAR-25 24600 C 403 448 403 444 21 | 390 455 306 323 -74 28 19 | 569 32 40 182 -5
MAR-25 24800 C 366 416 366 395 6 | 338 348 277 280 -72 28 339 | 1106 30 345 474 +302
MAR-25 25000 C 312 372 300 300 33 | 299 340 234 244 -67 28 174 | 1264 29 207 487 +114
MAR-25 25200 C 285 320 284 284 5 | 264 314 199 212 -65 29 43 | 718 28 48 197 +10
MAR-25 25400 C 248 272 237 248 24 | 218 238 179 183 -60 29 83 | 681 29 107 122 +39
MAR-25 25600 C 216 231 214 214 5 | 202 232 152 158 -55 29 132 | 647 28 137 234 -25
MAR-25 25800 C 190 213 185 213 21 | 177 177 131 135 -52 29 83 | 239 22 104 83 -2
MAR-25 26000 C 165 189 165 180 15 | 130 180 110 117 -46 30 72 | 980 20 87 699 -29
MAR-25 26200 C 145 155 145 154 4 | 125 159 95 97 -44 29 29 | 990 23 33 179 -6
MAR-25 26400 C 125 136 125 132 14 | 106 135 82 83 -41 30 43 | 946 24 57 100 -7
MAR-25 26600 C 124 125 110 125 8 | 99 101 68 73 -35 30 45 | 903 15 53 160 +12
MAR-25 26800 C 102 106 88 88 11 | 85 87 57 61 -35 30 56 | 863 21 67 105 +28
MAR-25 27000 C 88 93 86 92 14 | 73 79 49 52 -30 30 31 | 106 19 45 79 +16
MAR-25 27200 C 75 79 74 77 15 | 65 77 43 45 -27 31 10 | 99 18 25 130 +5
MAR-25 27400 C 70 70 70 70 2 | 51 68 36 39 -21 31 22 | 147 9 24 99 +6
MAR-25 27600 C 57 57 57 57 3 | 0 0 0 33 -20 31 0 | 133 10 3 213 -2
MAR-25 27800 C 0 0 0 0 0 | 39 39 31 28 -18 31 2 | 114 15 2 61 -5
MAR-25 28000 C 43 43 42 42 2 | 33 40 24 24 -16 31 111 | 160 8 113 117 +79
MAR-25 28200 C 33 33 32 33 23 | 31 33 19 20 -15 31 113 | 154 13 136 309 +114
MAR-25 28400 C 30 30 30 30 18 | 28 28 28 18 -13 32 1 | 115 7 19 241 0
MAR-25 28600 C 27 27 27 27 1 | 16 16 16 15 -13 32 1 | 116 9 2 29 0
MAR-25 28800 C 22 25 20 25 15 | 20 20 20 13 -12 32 1 | 42 5 16 39 +12
MAR-25 29000 C 19 20 19 20 7 | 11 11 11 11 -11 32 4 | 347 5 11 69 +10
MAR-25 29200 C 0 0 0 0 0 | 16 16 16 10 -9 33 1 | 31 4 1 142 +1
MAR-25 29600 C 0 0 0 0 0 | 11 11 11 8 -6 34 3 | 78 4 3 136 +3
MAR-25 30000 C 10 11 10 10 22 | 9 9 6 6 -5 34 30 | 348 2 52 675 +17
TOTAL CALL 417 | TOTAL CALL 2621 | TOTAL CALL 3038 16084 +837
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 91 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 4 4 0 5 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 143 2 0 81 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 399 5 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 585 2 0 389 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 278 3 0 24 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 445 5 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 197 20 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 272 11 0 9 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 358 15 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 349 3 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 286 7 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 514 8 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 3 3 3 1 0 47 36 | 542 3 36 49 +24
MAR-25 15400 P 0 0 0 0 0 | 3 3 3 1 0 46 109 | 900 3 109 138 +106
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 602 20 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 3 3 3 1 0 45 26 | 1021 3 26 102 +26
MAR-25 15700 P 0 0 0 0 0 | 3 3 3 1 0 44 36 | 650 3 36 70 +29
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 437 8 0 56 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 468 5 0 38 0
MAR-25 16000 P 0 0 0 0 0 | 4 4 4 1 0 42 3 | 627 4 3 851 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 567 8 0 7 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 316 12 0 10 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1360 5 0 23 0
MAR-25 16500 P 0 0 0 0 0 | 5 5 5 1 0 39 1 | 606 5 1 753 0
MAR-25 16600 P 0 0 0 0 0 | 6 6 6 1 0 38 6 | 650 5 6 55 +1
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 306 6 0 27 0
MAR-25 16800 P 0 0 0 0 0 | 7 7 7 1 0 37 16 | 586 7 16 391 +16
MAR-25 16900 P 6 6 6 6 9 | 7 7 7 1 0 36 5 | 942 6 14 61 -5
MAR-25 17000 P 0 0 0 0 0 | 7 7 7 1 0 36 1 | 1343 7 1 545 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 772 10 0 59 0
MAR-25 17200 P 7 7 7 7 10 | 0 0 0 1 0 35 0 | 1588 7 10 409 +10
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 719 10 0 23 0
MAR-25 17400 P 0 0 0 0 0 | 8 8 8 1 0 33 1 | 692 8 1 43 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1550 10 0 468 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 347 10 0 612 0
MAR-25 17700 P 0 0 0 0 0 | 11 11 11 1 0 31 2 | 494 10 2 40 0
MAR-25 17800 P 0 0 0 0 0 | 10 11 10 1 0 31 7 | 1010 10 7 79 +7
MAR-25 17900 P 10 10 10 10 6 | 0 0 0 1 0 30 0 | 1021 10 6 209 0
MAR-25 18000 P 10 10 10 10 1 | 11 12 11 1 0 30 13 | 1278 10 14 868 -5
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 361 15 0 466 0
MAR-25 18200 P 0 0 0 0 0 | 14 14 14 2 +1 31 2 | 404 14 2 282 0
MAR-25 18300 P 13 13 13 13 10 | 15 15 15 3 +2 31 2 | 478 13 12 45 +10
MAR-25 18400 P 0 0 0 0 0 | 15 15 15 4 +3 32 3 | 628 14 3 323 0
MAR-25 18500 P 12 13 12 13 11 | 16 16 16 5 +4 32 3 | 774 12 14 209 +8
MAR-25 18600 P 0 0 0 0 0 | 15 16 15 6 +5 32 3 | 1388 15 3 136 +2
MAR-25 18700 P 14 15 14 15 13 | 18 19 18 7 +5 32 4 | 1635 14 17 68 -7
MAR-25 18800 P 18 18 15 16 12 | 0 0 0 8 +5 32 0 | 2450 15 12 96 -5
MAR-25 18900 P 15 16 15 16 3 | 20 23 20 9 +5 31 3 | 755 15 6 886 0
MAR-25 19000 P 17 17 17 17 16 | 19 22 18 10 +5 31 27 | 2480 17 43 1704 -5
MAR-25 19100 P 0 0 0 0 0 | 20 22 19 12 +6 31 27 | 849 19 27 143 +11
MAR-25 19200 P 21 21 20 20 4 | 21 26 21 14 +6 31 15 | 1109 20 19 196 +14
MAR-25 19300 P 23 23 20 20 23 | 21 25 21 16 +7 31 4 | 968 20 27 276 +5
MAR-25 19400 P 25 25 20 20 9 | 29 29 23 18 +7 31 8 | 1495 20 17 536 +8
MAR-25 19500 P 20 23 20 23 14 | 29 29 27 21 +9 31 48 | 1000 20 62 517 -28
MAR-25 19600 P 28 28 25 25 7 | 29 31 27 23 +9 31 3 | 1025 25 10 527 +1
MAR-25 19700 P 30 30 26 26 2 | 33 33 29 27 +10 31 12 | 1084 26 14 292 +9
MAR-25 19800 P 31 31 25 25 12 | 30 34 30 30 +11 31 35 | 1333 25 47 422 +14
MAR-25 19900 P 36 36 31 31 5 | 32 42 32 34 +12 31 18 | 1395 31 23 156 +3
MAR-25 20000 P 35 35 28 31 10 | 42 42 34 38 +12 30 53 | 1552 28 63 2373 +20
MAR-25 20200 P 45 45 34 34 15 | 45 55 43 49 +15 30 87 | 1418 34 102 485 +82
MAR-25 20400 P 54 54 40 40 28 | 48 56 46 61 +17 30 32 | 1770 40 60 188 +22
MAR-25 20600 P 63 63 43 49 16 | 62 73 54 76 +19 30 61 | 4035 43 77 246 -11
MAR-25 20800 P 69 69 51 57 47 | 72 88 62 92 +19 30 43 | 1493 51 90 263 +24
MAR-25 21000 P 90 90 62 75 63 | 84 101 75 109 +18 29 198 | 2988 62 261 841 +156
MAR-25 21200 P 108 108 86 86 39 | 105 128 92 132 +23 29 252 | 3145 86 291 395 +219
MAR-25 21400 P 135 135 93 107 23 | 128 146 114 161 +25 29 76 | 3306 93 99 291 -4
MAR-25 21600 P 161 161 114 137 51 | 163 182 139 193 +26 28 99 | 3468 114 150 164 +17
MAR-25 21800 P 192 193 144 168 23 | 210 214 165 231 +28 28 23 | 3633 144 46 104 +8
MAR-25 22000 P 230 236 172 230 140 | 226 270 195 275 +30 28 117 | 4300 172 257 344 -9
MAR-25 22200 P 280 280 214 267 45 | 283 313 240 324 +30 28 46 | 3973 214 91 94 -4
MAR-25 22400 P 336 336 260 283 19 | 330 376 283 380 +31 27 532 | 4146 260 551 536 +487
MAR-25 22600 P 398 398 341 391 10 | 413 435 339 443 +32 27 156 | 4321 339 166 265 +112
MAR-25 22800 P 435 435 407 407 88 | 536 536 410 515 +33 27 62 | 4554 407 150 191 +116
MAR-25 23000 P 539 550 442 518 60 | 555 625 480 601 +35 27 724 | 3730 442 784 455 +361
MAR-25 23200 P 648 655 615 640 16 | 643 693 610 696 +34 27 71 | 3220 610 87 55 +24
MAR-25 23400 P 735 735 621 700 21 | 753 822 669 797 +38 27 39 | 1105 621 60 51 +8
MAR-25 23600 P 821 821 776 800 13 | 834 945 762 914 +43 27 26 | 5550 762 39 155 +8
MAR-25 23800 P 836 862 836 861 3 | 894 898 857 1038 +47 27 6 | 3982 836 9 7 +2
MAR-25 24000 P 0 0 0 0 0 | 1110 1110 1110 1166 +39 27 1 | 1257 1110 1 3 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 1305 +27 28 0 | 1273 1273 0 1 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 1452 +32 28 0 | 0 0 0 0 0
MAR-25 24600 P 1500 1500 1500 1500 1 | 0 0 0 1604 +65 28 0 | 1523 1500 1 3 +1
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 1761 +70 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 1927 +78 29 0 | 2000 2000 0 1 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 2090 +78 29 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 2262 +83 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 2436 +86 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2614 +90 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2795 +93 29 0 | 2879 2879 0 1 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2979 +97 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 3165 +101 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3352 +103 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3542 +106 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3733 +109 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3925 +111 31 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 4118 +113 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4313 +116 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4508 +117 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4704 +119 32 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4900 +120 32 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 5097 +122 32 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5294 +123 32 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5492 +124 32 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5690 +125 32 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5889 +127 33 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 6286 +128 33 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 6684 +129 33 0 | 10135 10135 0 1 0
TOTAL PUT 898 | TOTAL PUT 3183 | TOTAL PUT 4081 23205 +1888
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 7119 39289 +2725
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 8285 -144 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8185 -144 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8085 -144 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 7985 -144 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 7886 -143 32 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7786 -143 32 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7686 -143 31 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7586 -143 31 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7486 -143 30 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7386 -143 30 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7286 -143 29 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7187 -142 31 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7087 -142 30 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 6987 -143 30 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 6887 -143 29 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6788 -142 30 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6688 -142 30 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6589 -141 30 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6489 -141 30 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6390 -141 30 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6290 -141 29 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6191 -140 30 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6092 -140 30 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 5993 -139 30 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 5894 -139 29 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5795 -138 29 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5696 -138 29 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5598 -137 29 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5499 -137 29 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5401 -136 29 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5303 -135 29 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5205 -134 29 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5107 -134 29 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5009 -133 29 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 4912 -132 29 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4815 -131 29 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4718 -131 29 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4622 -129 29 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4525 -129 28 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4430 -127 28 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4334 -127 28 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4239 -125 28 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4144 -125 28 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4050 -123 28 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 3956 -122 28 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3863 -121 28 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3770 -120 28 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3678 -118 28 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3586 -118 28 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3495 -116 28 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 3315 -114 28 0 | 3250 945 0 10 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3137 -112 27 0 | 3290 428 0 8 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2963 -63 27 0 | 2961 418 0 40 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2792 -65 27 0 | 1917 363 0 30 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2625 -54 27 1 | 2068 309 1 117 +1
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2461 -57 27 0 | 2518 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2302 -103 27 0 | 1778 278 0 33 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2148 -101 27 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 1998 -47 26 0 | 2045 235 0 83 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 1853 -100 26 0 | 1541 188 0 938 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1714 -98 26 0 | 1277 238 0 160 0
APR-25 22400 C 0 0 0 0 1 | 1530 1530 1530 1541 -87 25 1 | 1530 167 2 184 +1
APR-25 22600 C 0 0 0 0 1 | 0 0 0 1416 -87 25 0 | 1355 203 1 54 0
APR-25 22800 C 0 0 0 0 2 | 0 0 0 1298 -86 25 0 | 1063 201 2 67 0
APR-25 23000 C 1329 1402 1329 1402 2 | 1382 1382 1382 1200 -71 25 2 | 1402 124 4 613 0
APR-25 23200 C 0 0 0 0 0 | 1151 1151 1121 1096 -92 25 3 | 1151 139 3 38 -3
APR-25 23400 C 1082 1141 1082 1141 6 | 0 0 0 1000 -89 25 0 | 1141 138 6 227 -3
APR-25 23600 C 994 1025 994 1025 4 | 906 906 906 910 -87 25 3 | 1025 97 7 211 0
APR-25 23800 C 0 0 0 0 0 | 918 918 916 830 -85 25 5 | 918 86 5 34 0
APR-25 24000 C 845 880 830 880 5 | 840 859 722 756 -81 26 20 | 880 80 25 121 -7
APR-25 24200 C 760 760 760 760 3 | 711 711 710 686 -80 26 2 | 760 73 5 22 +1
APR-25 24400 C 0 0 0 0 0 | 628 693 606 624 -75 26 14 | 693 68 14 166 -3
APR-25 24600 C 0 0 0 0 0 | 565 565 565 566 -73 26 1 | 650 61 1 167 -4
APR-25 24800 C 0 0 0 0 0 | 555 555 530 516 -69 26 3 | 594 55 3 152 +1
APR-25 25000 C 541 541 541 541 3 | 580 580 473 466 -68 26 15 | 580 49 18 424 +1
APR-25 25200 C 513 551 513 551 2 | 422 422 422 423 -65 27 1 | 551 46 3 52 -1
APR-25 25400 C 0 0 0 0 0 | 439 439 390 383 -63 27 8 | 448 43 8 60 -2
APR-25 25600 C 0 0 0 0 0 | 362 362 343 347 -61 27 26 | 413 56 26 66 -6
APR-25 25800 C 0 0 0 0 0 | 387 387 311 315 -58 27 26 | 387 54 26 104 +1
APR-25 26000 C 0 0 0 0 0 | 369 369 286 285 -56 27 14 | 369 42 14 979 +11
APR-25 26200 C 0 0 0 0 0 | 283 284 263 257 -55 28 20 | 316 93 20 156 +20
APR-25 26400 C 0 0 0 0 0 | 0 0 0 232 -53 28 0 | 251 42 0 17 0
APR-25 26600 C 286 286 286 286 1 | 0 0 0 210 -50 28 0 | 286 41 1 35 +1
APR-25 26800 C 0 0 0 0 0 | 201 203 181 189 -47 28 5 | 203 47 5 30 0
APR-25 27000 C 212 246 210 220 20 | 201 201 161 170 -38 28 5 | 246 33 25 284 -9
APR-25 27200 C 0 0 0 0 0 | 0 0 0 153 -43 28 0 | 160 85 0 17 0
APR-25 27400 C 0 0 0 0 0 | 0 0 0 138 -39 28 0 | 162 77 0 1 0
APR-25 27600 C 163 173 163 172 4 | 163 163 162 125 -35 29 2 | 173 66 6 46 +1
APR-25 27800 C - - - - - | 0 0 0 112 - 29 0 | 0 0 0 0 -
APR-25 28000 C - - - - - | 101 103 101 101 - 29 3 | 103 101 3 3 -
APR-25 28200 C - - - - - | 114 129 114 91 - 29 5 | 129 114 5 5 -
TOTAL CALL 54 | TOTAL CALL 185 | TOTAL CALL 239 6010 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 9 9 9 9 2 | 0 0 0 1 0 34 0 | 26 9 2 15 +2
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 38 14 0 10 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 75 18 0 2 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 97 19 0 8 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 47 20 0 2 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 65 22 0 1 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 80 19 0 30 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 75 19 0 11 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 81 15 0 12 0
APR-25 16200 P 0 0 0 0 0 | 16 16 16 1 0 29 1 | 83 16 1 5 0
APR-25 16300 P 0 0 0 0 0 | 17 17 17 1 0 29 1 | 86 17 1 11 0
APR-25 16400 P 0 0 0 0 0 | 18 18 18 1 0 28 1 | 89 18 1 8 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 96 20 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 122 31 0 25 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 102 22 0 15 0
APR-25 16800 P 17 17 17 17 1 | 0 0 0 2 +1 28 0 | 77 17 1 20 -1
APR-25 16900 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 134 20 0 10 0
APR-25 17000 P 0 0 0 0 0 | 22 22 21 4 +3 29 6 | 115 20 6 43 +1
APR-25 17100 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 152 71 0 10 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 6 +5 30 0 | 145 28 0 13 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 7 +6 30 0 | 223 26 0 26 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 8 +6 30 0 | 270 26 0 57 0
APR-25 17500 P 0 0 0 0 0 | 26 27 26 9 +6 29 4 | 252 26 4 10 +4
APR-25 17600 P 0 0 0 0 0 | 0 0 0 10 +6 29 0 | 195 32 0 37 0
APR-25 17700 P 23 23 23 23 1 | 0 0 0 11 +6 29 0 | 100 23 1 15 -1
APR-25 17800 P 0 0 0 0 0 | 30 30 29 13 +7 29 2 | 263 29 2 13 -2
APR-25 17900 P 0 0 0 0 0 | 31 31 31 14 +7 29 4 | 350 31 4 48 -1
APR-25 18000 P 30 30 23 23 15 | 34 34 34 16 +8 29 3 | 388 23 18 75 -8
APR-25 18100 P 0 0 0 0 0 | 34 34 34 18 +9 29 1 | 454 34 1 17 +1
APR-25 18200 P 0 0 0 0 0 | 0 0 0 20 +9 29 0 | 458 34 0 53 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 22 +10 29 0 | 491 44 0 8 0
APR-25 18400 P 0 0 0 0 0 | 39 41 38 24 +10 29 6 | 518 38 6 48 -4
APR-25 18500 P 0 0 0 0 0 | 46 46 46 28 +13 29 5 | 563 42 5 526 0
APR-25 18600 P 45 45 45 45 5 | 42 45 42 30 +13 29 4 | 755 42 9 112 -4
APR-25 18700 P 0 0 0 0 0 | 44 44 44 33 +13 29 5 | 626 44 5 46 0
APR-25 18800 P 0 0 0 0 0 | 49 49 49 37 +15 29 3 | 827 47 3 41 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 40 +15 28 0 | 878 75 0 177 0
APR-25 19000 P 0 0 0 0 0 | 57 57 57 45 +17 28 1 | 732 55 1 105 +1
APR-25 19100 P 49 49 48 48 5 | 0 0 0 49 +17 28 0 | 774 48 5 97 +5
APR-25 19200 P 51 51 51 51 1 | 60 60 60 56 +20 28 1 | 830 51 2 134 -1
APR-25 19300 P 0 0 0 0 0 | 63 63 63 61 +20 28 1 | 892 63 1 71 +1
APR-25 19400 P 0 0 0 0 0 | 0 0 0 67 +21 28 0 | 946 65 0 253 0
APR-25 19500 P 0 0 0 0 0 | 71 74 71 73 +22 28 42 | 959 71 42 134 +2
APR-25 19600 P 0 0 0 0 0 | 75 76 70 80 +24 28 3 | 1004 70 3 39 +3
APR-25 19700 P 69 69 69 69 1 | 78 78 78 87 +24 28 4 | 994 69 5 93 +1
APR-25 19800 P 0 0 0 0 0 | 0 0 0 95 +26 28 0 | 824 86 0 26 0
APR-25 19900 P 0 0 0 0 0 | 84 84 84 104 +27 28 1 | 1050 84 1 53 0
APR-25 20000 P 85 85 85 85 2 | 89 105 89 111 +26 28 7 | 1007 85 9 413 -1
APR-25 20200 P 100 100 93 93 6 | 107 124 107 131 +28 28 16 | 875 93 22 90 +16
APR-25 20400 P 116 116 107 107 5 | 127 149 126 149 +25 27 65 | 1069 107 70 413 +65
APR-25 20600 P 0 0 0 0 3 | 149 150 149 172 +24 27 3 | 743 149 6 184 +6
APR-25 20800 P 0 0 0 0 0 | 169 185 166 201 +30 27 8 | 1033 166 8 372 +1
APR-25 21000 P 188 188 166 166 4 | 188 215 188 232 +35 27 3 | 950 166 7 195 +2
APR-25 21200 P 0 0 0 0 0 | 224 224 224 268 +38 27 1 | 1143 224 1 60 -1
APR-25 21400 P 239 251 239 251 6 | 248 269 245 308 +40 26 76 | 848 239 82 65 +15
APR-25 21600 P 260 260 260 260 2 | 279 320 279 352 +41 26 15 | 979 260 17 25 +12
APR-25 21800 P 278 284 274 284 4 | 370 370 337 401 +43 26 16 | 1057 274 20 59 +15
APR-25 22000 P 342 368 342 368 75 | 432 444 384 454 +43 26 128 | 1330 342 203 166 +43
APR-25 22200 P 0 0 0 0 0 | 0 0 0 513 +44 26 0 | 3080 485 0 13 0
APR-25 22400 P 497 497 497 497 3 | 534 546 512 577 +45 25 9 | 974 497 12 93 +9
APR-25 22600 P 569 579 569 579 4 | 602 638 547 647 +40 25 3 | 1098 547 7 31 +5
APR-25 22800 P 575 585 575 585 75 | 705 705 637 724 +47 25 3 | 1165 575 78 87 +61
APR-25 23000 P 0 0 0 0 0 | 742 742 742 813 +49 25 2 | 2106 742 2 148 +2
APR-25 23200 P 827 827 827 827 3 | 820 879 820 910 +52 25 11 | 1128 820 14 18 +14
APR-25 23400 P 940 950 940 950 2 | 919 961 919 1015 +55 25 7 | 1000 919 9 9 +8
APR-25 23600 P 1036 1036 1036 1036 3 | 1039 1039 1039 1126 +58 25 2 | 1039 1036 5 5 +5
APR-25 23800 P 1152 1152 1152 1152 3 | 0 0 0 1245 +61 25 0 | 1152 1152 3 3 +3
APR-25 24000 P 0 0 0 0 0 | 0 0 0 1360 +51 25 0 | 4420 4420 0 1 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 1483 +26 25 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 1621 +32 25 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1787 +74 26 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1934 +77 26 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 2085 +79 27 0 | 4965 4965 0 1 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 2241 +82 27 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2400 +83 27 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2563 +86 27 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2730 +89 27 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2899 +90 27 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 3072 +93 28 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 3247 +96 28 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3424 +97 28 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3603 +99 28 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3785 +102 28 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3968 +103 28 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 4153 +105 28 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4340 +108 29 0 | 0 0 0 0 0
APR-25 27800 P - - - - - | 0 0 0 4527 - 29 0 | 0 0 0 0 -
APR-25 28000 P - - - - - | 0 0 0 4716 - 29 0 | 0 0 0 0 -
APR-25 28200 P - - - - - | 0 0 0 4906 - 29 0 | 0 0 0 0 -
TOTAL PUT 231 | TOTAL PUT 474 | TOTAL PUT 705 5038 +279
| MONTH PUT/CALL RATIO 2.94
| MONTH TOTAL 944 11048 +280
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 7248 -141 28 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7148 -142 27 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7049 -141 27 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6950 -141 28 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6851 -140 28 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6751 -141 27 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6652 -140 27 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6553 -140 27 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6454 -140 27 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6356 -139 27 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6257 -139 27 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6159 -138 27 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6060 -138 27 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5962 -138 27 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5864 -137 27 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5766 -137 27 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5669 -136 27 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5571 -136 27 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5474 -136 27 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5377 -135 27 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5281 -134 27 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5185 -133 27 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5089 -133 27 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4993 -132 27 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4897 -132 27 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4803 -131 27 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4708 -131 27 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4614 -130 27 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4520 -129 26 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4427 -128 26 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4334 -128 26 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4242 -127 26 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4150 -126 26 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4059 -125 26 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3968 -125 26 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3878 -124 26 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3789 -123 26 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3700 -122 26 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3612 -121 26 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3525 -120 26 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3352 -119 26 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3183 -117 26 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 3018 -115 26 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2856 -113 26 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2697 -112 26 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2543 -110 26 0 | 873 812 0 10 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2393 -109 25 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2248 -107 25 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 2107 -105 25 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1971 -49 25 0 | 1400 450 0 3 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1840 -102 25 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1685 -75 24 0 | 870 794 0 27 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 1567 -74 24 0 | 1580 700 0 12 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1453 -74 24 0 | 1127 676 0 9 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 1356 -62 25 0 | 661 543 0 4 0
MAY-25 23200 C 0 0 0 0 0 | 1450 1450 1450 1253 -94 25 1 | 1450 400 1 13 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 1162 -90 25 0 | 1028 298 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 1076 -86 25 0 | 1179 292 0 6 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 994 -85 25 0 | 1021 267 0 6 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 918 -82 25 0 | 944 168 0 8 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 849 -80 25 0 | 872 259 0 9 0
MAY-25 24400 C 0 0 0 0 0 | 793 839 768 782 -78 25 9 | 839 193 9 47 +9
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 723 -74 25 0 | 627 230 0 1 0
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 669 -71 26 0 | 588 193 0 9 0
MAY-25 25000 C 0 0 0 0 0 | 731 731 731 616 -70 26 1 | 731 153 1 134 -1
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 569 -67 26 0 | 494 183 0 42 0
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 526 -63 26 0 | 492 291 0 14 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 484 -63 26 0 | 457 352 0 14 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 446 -61 26 0 | 267 267 0 7 0
MAY-25 26000 C 0 0 0 0 0 | 410 426 410 412 -57 26 6 | 426 143 6 10 +6
MAY-25 26200 C 0 0 0 0 0 | 426 438 375 380 -55 27 27 | 438 182 27 21 +12
MAY-25 26400 C 0 0 0 0 0 | 348 348 348 350 -53 27 1 | 348 348 1 1 +1
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 321 -53 27 0 | 200 200 0 1 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 297 -49 27 0 | 232 231 0 4 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 274 -47 27 0 | 185 185 0 1 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 252 -45 27 0 | 254 220 0 2 0
MAY-25 27400 C 280 280 280 280 2 | 0 0 0 232 -43 27 0 | 280 280 2 2 +2
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 214 -42 28 0 | 168 163 0 4 0
MAY-25 27800 C - - - - - | 0 0 0 197 - 28 0 | 0 0 0 0 -
MAY-25 28000 C - - - - - | 0 0 0 181 - 28 0 | 0 0 0 0 -
MAY-25 28200 C - - - - - | 0 0 0 167 - 28 0 | 0 0 0 0 -
TOTAL CALL 2 | TOTAL CALL 45 | TOTAL CALL 47 432 +29
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 | 28 28 28 2 +1 26 1 | 90 28 1 11 -1
MAY-25 16200 P 0 0 0 0 0 | 29 29 29 3 +2 26 2 | 90 29 2 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 32 32 32 6 +3 27 1 | 135 32 1 5 -1
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 105 33 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 56 35 0 2 0
MAY-25 16800 P 0 0 0 0 0 | 36 36 36 9 +3 27 1 | 92 34 1 14 -1
MAY-25 16900 P 0 0 0 0 0 | 38 38 38 10 +3 27 1 | 104 38 1 5 -1
MAY-25 17000 P 0 0 0 0 0 | 39 39 39 12 +4 27 3 | 177 39 3 8 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 13 +4 27 0 | 75 44 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 15 +5 27 0 | 203 202 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 16 +5 27 0 | 174 41 0 1 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 18 +5 27 0 | 228 45 0 36 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 20 +6 27 0 | 193 48 0 4 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 22 +6 27 0 | 252 184 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 48 48 47 25 +7 27 4 | 134 47 4 6 +4
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 27 +7 27 0 | 146 51 0 6 0
MAY-25 17900 P 0 0 0 0 0 | 51 51 51 30 +7 27 1 | 141 51 1 258 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 33 +8 27 0 | 337 66 0 39 0
MAY-25 18100 P 0 0 0 0 0 | 57 57 57 37 +9 27 1 | 92 57 1 3 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 41 +10 27 0 | 193 130 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 45 +10 27 0 | 225 78 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 68 69 66 49 +11 27 4 | 134 66 4 21 -1
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 53 +11 27 0 | 320 89 0 29 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 59 +12 27 0 | 312 312 0 5 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 64 +12 27 0 | 158 80 0 2 0
MAY-25 18800 P 0 0 0 0 0 | 81 82 81 70 +13 27 2 | 221 81 2 8 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 76 +14 26 0 | 231 87 0 10 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 83 +15 26 0 | 356 109 0 10 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 90 +15 26 0 | 316 260 0 1 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 98 +16 26 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 106 +17 26 0 | 800 720 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 112 119 112 115 +18 26 2 | 228 112 2 10 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 124 +18 26 0 | 790 126 0 4 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 134 +19 26 0 | 222 193 0 1 0
MAY-25 19700 P 0 0 0 0 0 | 136 136 136 149 +21 26 1 | 256 136 1 4 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 161 +22 26 0 | 486 486 0 5 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 173 +22 26 0 | 202 202 0 1 0
MAY-25 20000 P 135 135 134 134 2 | 173 173 173 186 +23 26 1 | 720 134 3 31 +1
MAY-25 20200 P 0 0 0 0 0 | 190 190 190 212 +22 26 5 | 503 190 5 2 -5
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 238 +23 26 0 | 425 320 0 1048 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 268 +25 26 0 | 0 0 0 0 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 302 +27 25 0 | 615 615 0 3 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 343 +24 25 0 | 1260 325 0 5 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 387 +32 25 0 | 633 363 0 8 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 436 +34 25 0 | 693 615 0 1051 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 489 +35 25 0 | 570 562 0 12 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 546 +37 25 0 | 863 863 0 1 0
MAY-25 22000 P 494 494 494 494 1 | 538 538 538 608 +34 25 1 | 1490 494 2 19 +1
MAY-25 22200 P 0 0 0 0 0 | 609 613 609 675 +40 25 2 | 1042 609 2 22 +2
MAY-25 22400 P 0 0 0 0 0 | 712 726 682 747 +42 25 8 | 1159 682 8 32 +8
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 829 +47 25 0 | 1225 1225 0 1 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 917 +47 25 0 | 1382 1376 0 8 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1012 +49 25 0 | 2647 1280 0 20 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1112 +54 25 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 1218 +51 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1333 +55 25 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1442 +49 25 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1564 +63 25 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1693 +42 25 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1829 +44 25 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1987 +67 26 0 | 4900 4400 0 1 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2131 +70 26 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2279 +73 26 0 | 0 0 0 0 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2430 +74 26 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2586 +78 26 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2744 +80 26 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2906 +82 26 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3070 +84 26 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3237 +86 27 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3407 +89 27 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3579 +91 27 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3754 +93 27 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3930 +95 27 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4108 +97 27 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4288 +99 27 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4470 +101 28 0 | 0 0 0 0 0
MAY-25 27800 P - - - - - | 0 0 0 4653 - 28 0 | 0 0 0 0 -
MAY-25 28000 P - - - - - | 0 0 0 4837 - 28 0 | 0 0 0 0 -
MAY-25 28200 P - - - - - | 0 0 0 5023 - 28 0 | 0 0 0 0 -
TOTAL PUT 3 | TOTAL PUT 41 | TOTAL PUT 44 2791 +6
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 91 3223 +35
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 11248 -142 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11048 -142 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10848 -142 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10648 -142 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10448 -142 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10248 -142 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10048 -142 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9948 -142 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9848 -142 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9748 -142 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9648 -142 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9548 -142 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9448 -142 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9349 -141 29 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9249 -141 28 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9149 -142 28 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9049 -142 27 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8949 -142 27 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8849 -142 27 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8749 -142 26 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8649 -142 26 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8550 -141 27 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8450 -141 27 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8350 -142 27 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8251 -141 27 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8151 -141 27 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8051 -142 26 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7952 -141 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7852 -141 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7753 -141 27 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7653 -141 26 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7554 -141 27 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7455 -141 27 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7356 -140 27 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7257 -140 27 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7158 -140 27 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7059 -140 27 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6960 -140 26 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6861 -140 26 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6763 -140 26 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6664 -140 26 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6566 -140 26 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6468 -140 26 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6370 -139 26 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6273 -139 26 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6175 -139 26 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6078 -138 26 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5981 -138 26 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5884 -138 26 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5788 -137 26 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5691 -138 26 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5595 -137 26 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5500 -137 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5404 -137 26 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5309 -137 26 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5215 -136 26 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5121 -135 26 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5027 -135 26 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4933 -135 26 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4840 -135 26 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4748 -134 26 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4656 -133 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4564 -134 26 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4473 -133 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4383 -132 26 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4293 -132 26 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4204 -131 26 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4115 -131 25 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4027 -131 25 0 | 1477 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3940 -130 25 0 | 4060 876 0 11 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3853 -92 25 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3767 -129 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3682 -128 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3597 -128 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3514 -127 25 0 | 4126 341 0 399 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3349 -126 25 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3187 -125 25 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3029 -124 25 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2875 -123 25 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2724 -122 25 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2578 -120 25 0 | 1850 169 0 6 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2436 -118 25 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2298 -117 25 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2164 -116 25 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2035 -114 25 0 | 1920 149 0 28 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1910 -113 25 0 | 2317 110 0 56 0
JUN-25 22400 C 1861 1885 1861 1885 2 | 0 0 0 1759 -85 24 0 | 1885 96 2 278 0
JUN-25 22600 C 0 0 0 0 0 | 1680 1690 1660 1644 -87 24 10 | 1700 298 10 133 +1
JUN-25 22800 C 0 0 0 0 0 | 1550 1550 1550 1538 -84 24 1 | 2117 83 1 48 0
JUN-25 23000 C 0 0 0 0 0 | 1580 1580 1580 1444 -89 24 2 | 1580 240 2 71 -2
JUN-25 23200 C 0 0 0 0 0 | 1430 1430 1430 1352 -97 24 6 | 2016 70 6 79 0
JUN-25 23400 C 1334 1334 1334 1334 1 | 1347 1347 1347 1260 -96 24 3 | 1347 270 4 47 -3
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1182 -88 24 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 1099 1099 1099 1104 -83 25 50 | 1099 161 50 71 +50
JUN-25 24000 C 0 0 0 0 0 | 1104 1104 1025 1028 -82 25 2 | 1835 54 2 390 -2
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 958 -82 25 0 | 1036 139 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 892 -81 25 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 827 -81 25 0 | 688 120 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 771 -73 25 0 | 1221 58 0 12 0
JUN-25 25000 C 0 0 0 0 0 | 803 805 758 723 -72 25 102 | 1460 101 102 240 +45
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 673 -64 25 0 | 1199 45 0 35 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 625 -64 25 1 | 614 169 1 2 +1
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 579 -63 25 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 538 -62 26 0 | 434 112 0 101 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 503 -57 26 0 | 1011 17 0 36 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 472 -51 26 0 | 354 97 0 8 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 439 -50 26 0 | 753 16 0 20 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 408 -50 26 0 | 115 111 0 24 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 380 -47 26 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 350 350 350 353 -45 26 2 | 402 49 2 9 +1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 327 -43 27 0 | 318 80 0 9 0
JUN-25 27400 C 0 0 0 0 0 | 350 350 330 297 -47 26 7 | 350 60 7 6 +3
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 275 -45 27 0 | 615 51 0 13 0
JUN-25 27800 C 317 317 317 317 1 | 0 0 0 255 -33 27 0 | 317 45 1 2 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 237 -31 27 0 | 263 58 0 5 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 219 -30 27 0 | 342 99 0 218 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 203 -28 27 0 | 131 124 0 3 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 188 -30 27 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 175 -25 27 0 | 186 120 0 208 0
JUN-25 29000 C 203 214 202 204 12 | 0 0 0 162 -24 27 0 | 447 42 12 60 -12
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 150 -25 27 0 | 126 101 0 210 0
JUN-25 29600 C 0 0 0 0 0 | 160 160 160 129 -20 28 1 | 160 78 1 3 +1
JUN-25 30000 C 137 138 136 138 5 | 0 0 0 111 -18 28 0 | 360 26 5 219 0
TOTAL CALL 21 | TOTAL CALL 187 | TOTAL CALL 208 7004 +83
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 342 8 0 173 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 129 10 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 563 12 0 4 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 199 12 0 30 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 293 52 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 113 24 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 28 28 28 1 0 25 1 | 618 28 1 14 -1
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 508 37 0 14 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 690 48 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 35 35 35 5 +2 26 1 | 615 35 1 3 -1
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 589 50 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 38 39 38 7 +2 27 2 | 1250 37 2 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 303 38 0 15 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 289 41 0 175 0
JUN-25 16100 P 0 0 0 0 0 | 42 43 42 10 +2 27 4 | 250 41 4 3 -4
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 12 +2 26 0 | 410 45 0 7 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 13 +2 26 0 | 804 47 0 12 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 15 +2 26 0 | 152 49 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 16 +2 26 0 | 275 46 0 204 0
JUN-25 16700 P 0 0 0 0 0 | 52 52 52 19 +3 26 1 | 1401 52 1 9 +1
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 1449 74 0 37 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 22 +3 26 0 | 1450 55 0 29 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 25 +3 26 0 | 1453 64 0 52 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 27 +3 26 0 | 1430 74 0 23 0
JUN-25 17200 P 60 60 60 60 2 | 68 68 68 30 +3 26 1 | 1417 60 3 441 -3
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 33 +4 26 0 | 159 74 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 36 +4 26 0 | 368 66 0 259 0
JUN-25 17500 P 0 0 0 0 0 | 70 70 70 40 +5 26 1 | 1296 70 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 43 +4 26 0 | 1175 85 0 52 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 47 +5 26 0 | 1382 110 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 52 +5 26 0 | 682 92 0 19 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 56 +5 26 0 | 1331 87 0 12 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 61 +4 26 0 | 1383 87 0 195 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 67 +6 26 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 73 +5 26 0 | 531 122 0 4 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 79 +7 26 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 85 +7 26 0 | 368 109 0 16 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 92 +5 26 0 | 1028 130 0 41 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 100 +8 26 0 | 955 115 0 345 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 108 +9 26 0 | 2300 156 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 130 130 127 116 +8 26 2 | 1206 127 2 94 +2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 125 +9 26 0 | 1092 167 0 171 0
JUN-25 19000 P 142 142 135 135 6 | 149 155 149 139 +14 26 26 | 1310 135 32 60 +16
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 145 +10 26 0 | 1338 161 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 156 +11 26 0 | 1264 585 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 173 188 166 167 +11 25 179 | 1272 166 179 171 +163
JUN-25 19400 P 150 155 150 155 4 | 0 0 0 179 +11 25 0 | 1403 150 4 66 0
JUN-25 19500 P 0 0 0 0 0 | 200 200 200 192 +12 25 2 | 1435 200 2 146 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 205 +7 25 0 | 1452 203 0 72 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 226 +14 26 0 | 1472 377 0 15 0
JUN-25 19800 P 0 0 0 0 0 | 228 229 228 241 +14 26 2 | 1190 225 2 370 +2
JUN-25 19900 P 0 0 0 0 0 | 234 246 229 257 +14 26 146 | 1295 229 146 136 +115
JUN-25 20000 P 206 211 166 210 8 | 259 269 259 272 +23 25 30 | 4280 166 38 110 +15
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 303 +17 25 0 | 1796 401 0 6 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 336 +17 25 0 | 1590 325 0 276 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 377 +23 25 0 | 1720 354 0 13 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 419 +22 25 0 | 1072 634 0 10 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 466 +24 25 0 | 1860 580 0 79 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 514 +21 25 0 | 2645 2645 0 6 0
JUN-25 21400 P 517 517 517 517 1 | 0 0 0 571 +24 24 0 | 1184 517 1 11 -1
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 630 +24 24 0 | 2268 962 0 12 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 694 +25 24 0 | 1256 1039 0 2 0
JUN-25 22000 P 0 0 0 0 0 | 720 720 720 766 +30 24 2 | 2538 720 2 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 841 +33 24 0 | 1939 979 0 16 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 923 +34 24 0 | 2052 1074 0 7 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1016 +40 24 0 | 0 0 0 5 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1108 +39 24 0 | 5200 1396 0 27 0
JUN-25 23000 P 1109 1109 1109 1109 1 | 1090 1155 1090 1207 +39 24 4 | 3784 1090 5 7 +1
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1316 +47 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1425 +46 24 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1542 +51 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1650 +47 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1777 +62 25 0 | 5814 2000 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1908 +38 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2040 +40 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2190 +69 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2332 +72 25 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2478 +75 25 0 | 4820 3000 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2627 +78 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2780 +81 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2935 +83 26 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3094 +87 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3255 +89 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3419 +92 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3585 +94 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3754 +96 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3925 +99 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4098 +101 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4272 +102 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4449 +105 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4627 +107 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4807 +109 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4989 +111 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5171 +112 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5355 +114 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5540 +115 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5727 +117 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5914 +118 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6102 +119 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6481 +122 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6863 +124 28 0 | 10250 10250 0 1 0
TOTAL PUT 22 | TOTAL PUT 404 | TOTAL PUT 426 5963 +305
| MONTH PUT/CALL RATIO 2.04
| MONTH TOTAL 634 12967 +388
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 9640 -142 25 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9541 -141 26 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9441 -142 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9342 -141 26 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9243 -141 26 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9143 -141 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9044 -141 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8945 -141 25 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8846 -140 25 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8747 -140 25 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8648 -140 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8550 -139 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8451 -139 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8353 -139 25 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8254 -139 25 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8156 -138 25 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8058 -138 25 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7960 -138 25 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7862 -138 25 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7764 -138 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7667 -137 25 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7570 -136 25 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7473 -136 25 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7376 -135 25 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7279 -135 25 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7183 -135 25 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7087 -134 25 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6991 -134 25 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6895 -133 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6800 -133 25 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6705 -132 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6610 -132 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6515 -132 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6421 -131 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6327 -131 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6234 -130 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6141 -129 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6048 -129 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5956 -128 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5864 -127 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5773 -126 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5682 -126 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5591 -126 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5501 -125 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5412 -124 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5322 -124 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5234 -123 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5146 -122 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5058 -122 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4971 -121 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4885 -120 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4799 -120 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4714 -119 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4630 -118 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4546 -118 25 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4463 -117 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4380 -116 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4298 -116 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4217 -115 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4136 -115 24 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4057 -113 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3978 -113 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3899 -113 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3822 -112 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 3795 3795 3795 3745 -111 24 1 | 3795 1117 1 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3594 -110 24 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3446 -108 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3301 -108 24 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3160 -106 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3022 -105 24 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2887 -104 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2756 -103 24 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2629 -102 24 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2505 -101 24 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2385 -100 24 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2269 -98 24 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2125 -69 23 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2020 -68 23 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1919 -67 23 0 | 1710 565 0 4 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1826 -102 24 0 | 1642 494 0 75 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1731 -91 24 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1653 -82 24 0 | 1865 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1568 -80 24 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1487 -79 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1411 -77 24 0 | 1200 310 0 8 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1337 -77 24 0 | 1118 1089 0 41 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1266 -80 24 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1208 -69 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1144 -74 24 0 | 1352 796 0 2 0
SEP-25 25000 C 0 0 0 0 0 | 1094 1095 1094 1084 -71 24 5 | 1295 254 5 205 +5
SEP-25 25200 C 0 0 0 0 0 | 1031 1043 1031 1028 -68 24 6 | 1560 245 6 51 +6
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 973 -70 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 922 -70 24 0 | 1137 192 0 4 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 874 -69 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 828 -68 25 0 | 1076 178 0 30 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 785 -65 25 0 | 399 335 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 750 -58 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 711 -59 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 667 -58 25 0 | 670 655 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 619 -75 25 0 | 550 140 0 107 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 585 -64 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 552 -64 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 522 -62 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 492 -62 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 465 -60 25 0 | 500 310 0 28 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 439 -59 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 415 -58 25 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 391 -57 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 369 -56 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 349 -54 25 0 | 385 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 329 -54 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 293 -52 26 0 | 310 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 288 288 288 261 -50 26 1 | 320 95 1 29 +1
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 1418 +12
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 2 +1 24 0 | 275 55 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 106 63 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 5 +3 25 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 6 +3 25 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 7 +3 25 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 8 +3 25 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 46 46 46 9 +3 25 3 | 226 46 3 6 +3
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 10 +3 25 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 11 +3 25 0 | 76 72 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 12 +3 25 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 14 +4 25 0 | 81 55 0 4 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 15 +3 25 0 | 56 56 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 17 +4 25 0 | 88 87 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 18 +4 25 0 | 272 83 0 6 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 20 +5 25 0 | 95 95 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 22 +5 25 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 24 +5 25 0 | 103 69 0 3 0
SEP-25 15400 P 0 0 0 0 0 | 71 71 71 26 +5 25 1 | 108 71 1 2 +1
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 28 +5 25 0 | 208 74 0 18 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 31 +6 25 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 80 82 80 34 +7 25 3 | 125 80 3 1 -3
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 37 +7 25 0 | 128 81 0 7 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 40 +8 25 0 | 423 85 0 16 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 43 +7 25 0 | 762 90 0 58 0
SEP-25 16100 P 0 0 0 0 0 | 94 94 94 48 +9 25 5 | 94 93 5 9 +5
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 51 +9 25 0 | 172 99 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 55 +9 25 0 | 166 114 0 2 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 59 +10 25 0 | 165 98 0 11 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 64 +10 25 0 | 474 118 0 6 0
SEP-25 16600 P 0 0 0 0 0 | 117 117 117 71 +13 25 1 | 188 115 1 2 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 74 +11 25 0 | 835 130 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 121 121 121 82 +14 25 2 | 613 121 2 6 +2
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 85 +12 25 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 91 +12 25 0 | 235 128 0 2 0
SEP-25 17100 P 0 0 0 0 0 | 131 135 125 98 +13 25 8 | 582 125 8 9 +8
SEP-25 17200 P 0 0 0 0 0 | 148 148 148 108 +17 25 1 | 905 148 1 1 -1
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 112 +14 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 120 +15 25 0 | 1453 600 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 167 167 167 132 +20 25 2 | 258 167 2 2 -1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 137 +17 25 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 146 +13 25 0 | 169 168 0 3 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 155 +17 25 0 | 373 370 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 165 +18 25 0 | 903 239 0 15 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 176 +19 25 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 186 +19 25 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 198 +20 25 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 210 +21 25 0 | 1193 580 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 222 +21 25 0 | 1242 1242 0 5 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 235 +22 25 0 | 1269 244 0 2 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 249 +23 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 263 +23 25 0 | 1241 655 0 8 0
SEP-25 18800 P 265 265 265 265 1 | 0 0 0 278 +24 25 0 | 1289 265 1 4 +1
SEP-25 18900 P 0 0 0 0 0 | 296 302 296 294 +25 25 20 | 302 296 20 20 +20
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 310 +25 25 0 | 1450 354 0 102 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 327 +26 25 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 344 +27 24 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 362 +27 24 0 | 1562 349 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 381 +28 24 0 | 1632 1110 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 385 385 385 400 +28 24 1 | 385 385 1 1 +1
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 421 +30 24 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 405 405 405 442 +30 24 1 | 1806 405 1 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 463 +30 24 0 | 1838 624 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 485 +17 24 0 | 1738 1185 0 3 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 505 +20 24 0 | 1720 474 0 155 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 550 +21 24 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 604 +27 24 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 654 +25 24 0 | 1525 765 0 4 0
SEP-25 20800 P 0 0 0 0 0 | 663 663 663 710 +27 24 1 | 788 663 1 2 +1
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 769 +27 24 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 833 +28 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 899 +26 24 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 971 +26 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 989 989 989 1046 +25 24 1 | 989 989 1 1 +1
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1126 +25 24 0 | 1148 1107 0 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1211 +34 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1300 +34 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1393 +34 24 0 | 1573 1381 0 24 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1499 +42 24 0 | 1675 1672 0 5 0
SEP-25 23000 P 0 0 0 0 0 | 1570 1570 1570 1612 +54 24 40 | 3540 1570 40 42 +38
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1718 +53 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1827 +61 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 1850 1850 1850 1941 +58 24 10 | 3310 1850 10 1 -9
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2049 +45 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2176 +42 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2300 +27 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2432 +30 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2570 +65 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2707 +66 24 0 | 0 0 0 0 0
SEP-25 25000 P 2660 2660 2660 2660 3 | 0 0 0 2846 +67 24 0 | 4450 2660 3 8 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2988 +67 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3134 +69 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3281 +69 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3432 +71 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3585 +72 25 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3740 +73 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3897 +73 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4057 +75 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4219 +76 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4383 +77 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4549 +79 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4716 +79 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4886 +81 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5056 +81 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5229 +83 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5403 +84 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5579 +85 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5755 +86 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5933 +87 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6113 +89 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6293 +89 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6657 +91 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7025 +93 26 0 | 10370 10370 0 1 0
TOTAL PUT 4 | TOTAL PUT 100 | TOTAL PUT 104 1312 +67
| MONTH PUT/CALL RATIO 8.00
| MONTH TOTAL 117 2730 +79
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 13416 -132 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13316 -132 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13216 -132 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13116 -132 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13016 -132 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12916 -132 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12816 -132 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12716 -132 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12616 -132 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12516 -132 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12417 -132 26 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12317 -132 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12217 -132 25 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12117 -132 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12017 -132 25 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11917 -132 24 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11817 -132 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11618 -132 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11418 -132 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11219 -132 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11019 -132 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10820 -132 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10621 -132 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10422 -132 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10224 -132 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10025 -132 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9828 -131 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9630 -132 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9433 -132 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9236 -132 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9040 -132 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8844 -132 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8649 -132 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8455 -132 24 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8358 -132 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8262 -131 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8165 -132 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8069 -132 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7973 -132 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7878 -131 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7782 -131 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7687 -131 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7592 -131 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7498 -131 24 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7404 -130 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7310 -130 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7216 -130 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7123 -130 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7030 -130 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6937 -130 24 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6845 -130 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6753 -130 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6662 -129 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6571 -129 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6480 -129 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6390 -129 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6300 -129 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6211 -129 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6122 -129 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6034 -128 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5946 -128 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5859 -127 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5772 -127 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5686 -127 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5600 -127 24 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5515 -126 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5430 -126 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5346 -126 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5263 -125 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5180 -125 24 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5098 -124 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5016 -124 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4935 -123 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4854 -124 24 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4775 -122 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4696 -122 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4617 -122 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4539 -122 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4462 -121 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4386 -120 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4310 -120 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4235 -119 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4161 -119 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4088 -118 24 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3943 -116 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3801 -115 24 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3662 -114 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3526 -113 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3393 -111 24 0 | 2820 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3264 -109 24 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3137 -108 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3014 -106 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2894 -105 23 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2777 -103 23 0 | 2142 430 0 395 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2663 -101 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2553 -57 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2447 -56 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2345 -55 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2242 -44 23 0 | 1650 773 0 2 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2148 -72 23 0 | 2190 722 0 47 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2053 -75 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1967 -72 23 0 | 1546 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1881 -73 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1800 -73 23 0 | 1860 480 0 12 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1721 -85 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1647 -71 24 0 | 1091 1091 0 14 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1575 -83 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1505 -60 24 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1438 -58 24 0 | 1480 680 0 24 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1375 -58 24 0 | 667 360 0 7 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1315 -57 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1257 -59 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1202 -59 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1162 -43 24 0 | 1486 245 0 32 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1111 -43 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1062 -43 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1016 -44 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 982 -32 24 0 | 792 375 0 1 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 931 -39 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 913 913 913 891 -22 24 1 | 913 195 1 7 -1
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 852 -19 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 815 -17 25 0 | 485 311 0 1 0
DEC-25 27800 C - - - - - | 0 0 0 779 - 25 0 | 0 0 0 0 -
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 745 -12 25 0 | 550 167 0 3 0
DEC-25 28200 C - - - - - | 730 730 730 712 - 25 1 | 730 730 1 1 -
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 681 -8 25 0 | 470 161 0 29 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 623 -4 25 0 | 300 300 0 1 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 570 -1 25 0 | 310 280 0 4 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 522 +3 25 0 | 290 290 0 2 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 477 -9 25 0 | 500 108 0 9 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 437 +7 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 400 +9 25 0 | 379 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 367 +1 26 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 336 +13 26 0 | 341 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 309 +15 26 0 | 320 141 0 5 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 283 +16 26 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 260 +17 26 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 239 +17 26 0 | 139 79 0 14 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 220 +18 26 0 | 125 83 0 11 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 202 +18 26 0 | 167 77 0 18 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 186 +19 27 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 172 +19 27 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 158 +19 27 0 | 150 150 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 146 +19 27 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 135 +19 27 0 | 105 98 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 125 +19 27 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 116 +19 27 0 | 0 0 0 0 0
DEC-25 37200 C 98 103 98 103 7 | 0 0 0 107 +19 27 0 | 105 10 7 66 +7
TOTAL CALL 7 | TOTAL CALL 2 | TOTAL CALL 9 3055 +6
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 29 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 8 0 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 9 0 24 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 12 +1 24 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 14 0 24 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 20 0 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 24 0 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 28 0 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 33 0 24 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 39 0 24 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 42 0 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 46 +1 24 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 49 0 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 53 0 24 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 57 0 24 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 64 +3 24 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 66 +1 24 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 71 +1 24 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 76 +1 24 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 137 137 137 84 +3 24 1 | 1360 137 1 28 +1
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 88 +2 24 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 94 +2 24 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 100 +2 24 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 107 +2 24 0 | 897 256 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 114 +2 24 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 121 +2 24 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 129 +2 24 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 137 +2 24 0 | 249 249 0 7 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 146 +3 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 200 200 200 155 +3 24 75 | 1592 200 75 976 +75
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 164 +3 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 174 +3 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 184 +3 24 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 195 +3 24 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 206 +3 24 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 218 +4 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 230 +4 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 243 +5 24 0 | 1010 508 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 256 +5 24 0 | 494 455 0 17 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 270 +5 24 0 | 1082 348 0 301 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 284 +5 24 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 299 +6 24 0 | 1298 372 0 10 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 314 +6 24 0 | 1367 480 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 330 +6 24 0 | 1457 1269 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 347 +7 24 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 364 +7 24 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 382 +8 24 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 400 +8 24 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 419 +9 24 0 | 1426 1417 0 7 0
DEC-25 19000 P 427 429 427 429 3 | 0 0 0 438 +8 24 0 | 1570 427 3 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 459 +10 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 480 +10 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 501 +10 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 523 +10 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 546 +11 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 570 +12 24 0 | 1787 717 0 156 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 594 +12 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 619 +13 24 0 | 1709 700 0 47 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 643 +12 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 667 +16 24 0 | 3388 640 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 717 +16 23 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 770 +15 23 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 827 +16 23 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 887 +16 23 0 | 0 0 0 100 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 950 +14 23 0 | 2208 1245 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1030 +28 23 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1101 +28 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1186 +37 23 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1265 +38 23 0 | 1550 1210 0 2 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1346 +38 23 0 | 3393 1478 0 5 0
DEC-25 22200 P 0 0 0 0 0 | 1365 1365 1365 1431 +36 23 1 | 1830 1365 1 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1522 +38 23 0 | 1870 1775 0 50 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1615 +36 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1712 +37 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1813 +36 23 0 | 3160 1805 0 3 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1917 +37 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2025 +35 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2136 +36 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2245 +27 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2363 +27 23 0 | 3462 2360 0 6 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2485 +27 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2610 +27 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2767 +69 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2899 +72 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 2900 2900 2900 3035 +76 24 10 | 4400 2900 10 12 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3172 +79 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3313 +83 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3455 +86 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3600 +89 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3748 +93 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3897 +96 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4049 +99 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4202 +101 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4358 +105 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4515 +107 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4675 +110 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4836 +113 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4999 +115 25 0 | 0 0 0 0 0
DEC-25 27800 P - - - - - | 0 0 0 5163 - 25 0 | 0 0 0 0 -
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5329 +120 25 0 | 8580 8580 0 1 0
DEC-25 28200 P - - - - - | 0 0 0 5496 - 25 0 | 0 0 0 0 -
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5665 +124 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6007 +128 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6354 +131 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6706 +135 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7061 +137 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7421 +139 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7784 +141 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8151 +144 26 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8520 +145 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8893 +147 26 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9267 +148 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9644 +149 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10023 +149 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10404 +150 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10786 +150 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11170 +151 27 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11556 +151 27 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11942 +151 27 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12330 +151 27 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12719 +151 27 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13109 +151 27 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13500 +151 27 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13891 +151 27 0 | 17470 17470 0 1 0
TOTAL PUT 3 | TOTAL PUT 87 | TOTAL PUT 90 5416 +76
| MONTH PUT/CALL RATIO 10.00
| MONTH TOTAL 99 8471 +82
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 11462 -133 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11265 -132 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11068 -133 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10872 -133 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10676 -133 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10481 -133 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10287 -132 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10093 -132 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9900 -132 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9708 -132 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9517 -132 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9326 -132 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9137 -132 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8949 -131 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8761 -132 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8575 -131 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8391 -130 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8207 -131 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8025 -130 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7845 -129 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7666 -129 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7488 -129 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7313 -128 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7138 -128 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6966 -128 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6796 -127 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6627 -127 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6461 -126 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6297 -125 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6134 -125 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5974 -124 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5816 -123 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5660 -122 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5507 -121 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5356 -120 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5207 -119 24 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5060 -119 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4916 -118 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4775 -116 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4636 -115 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4499 -114 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4234 -111 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3979 -109 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3707 -78 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3472 -73 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3249 -71 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3037 -69 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2837 -67 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2647 -66 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2471 -64 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2305 -63 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2149 -63 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2003 -62 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1868 -60 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1745 -73 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1624 -70 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1510 -67 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1404 -64 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1304 -62 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1212 -58 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1125 -56 24 0 | 0 0 0 0 0
JUN-26 28400 C - - - - - | 0 0 0 1044 - 24 0 | 0 0 0 0 -
JUN-26 28800 C - - - - - | 0 0 0 969 - 24 0 | 0 0 0 0 -
JUN-26 29200 C - - - - - | 0 0 0 899 - 24 0 | 0 0 0 0 -
JUN-26 29600 C - - - - - | 0 0 0 834 - 24 0 | 0 0 0 0 -
JUN-26 30000 C - - - - - | 0 0 0 773 - 24 0 | 0 0 0 0 -
JUN-26 30400 C - - - - - | 0 0 0 717 - 24 0 | 0 0 0 0 -
JUN-26 30800 C - - - - - | 0 0 0 665 - 24 0 | 0 0 0 0 -
JUN-26 31200 C - - - - - | 0 0 0 616 - 24 0 | 0 0 0 0 -
JUN-26 31600 C - - - - - | 0 0 0 571 - 24 0 | 0 0 0 0 -
JUN-26 32000 C - - - - - | 0 0 0 529 - 24 0 | 0 0 0 0 -
JUN-26 32400 C - - - - - | 0 0 0 491 - 24 0 | 0 0 0 0 -
JUN-26 32800 C - - - - - | 0 0 0 455 - 24 0 | 0 0 0 0 -
JUN-26 33200 C - - - - - | 0 0 0 422 - 24 0 | 0 0 0 0 -
JUN-26 33600 C - - - - - | 0 0 0 391 - 24 0 | 0 0 0 0 -
JUN-26 34000 C - - - - - | 0 0 0 362 - 24 0 | 0 0 0 0 -
JUN-26 34400 C - - - - - | 0 0 0 336 - 24 0 | 0 0 0 0 -
JUN-26 34800 C - - - - - | 0 0 0 311 - 24 0 | 0 0 0 0 -
JUN-26 35200 C - - - - - | 0 0 0 289 - 24 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 16 0 24 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 19 +1 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 22 0 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 26 0 24 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 30 0 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 35 0 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 41 +1 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 47 +1 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 54 +1 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 62 +1 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 71 +1 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 80 +1 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 91 +1 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 103 +2 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 115 +1 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 129 +2 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 145 +3 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 161 +2 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 179 +3 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 199 +4 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 220 +4 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 242 +4 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 267 +5 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 292 +5 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 320 +5 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 350 +6 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 381 +6 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 415 +7 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 451 +8 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 488 +8 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 528 +9 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 570 +10 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 614 +11 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 661 +12 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 710 +13 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 761 +14 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 814 +14 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 870 +15 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 929 +17 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 990 +18 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1053 +19 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1188 +22 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1333 +24 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1480 +32 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1643 +33 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1818 +35 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2005 +36 23 0 | 2373 2373 0 1 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2204 +36 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2417 +40 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2639 +41 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2873 +43 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3117 +45 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3372 +47 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3636 +50 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3899 +60 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4178 +63 23 0 | 5000 5000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4464 +66 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4758 +69 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5058 +71 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5366 +75 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5679 +77 24 0 | 7800 7800 0 1 0
JUN-26 28400 P - - - - - | 0 0 0 5998 - 24 0 | 0 0 0 0 -
JUN-26 28800 P - - - - - | 0 0 0 6323 - 24 0 | 0 0 0 0 -
JUN-26 29200 P - - - - - | 0 0 0 6653 - 24 0 | 0 0 0 0 -
JUN-26 29600 P - - - - - | 0 0 0 6988 - 24 0 | 0 0 0 0 -
JUN-26 30000 P - - - - - | 0 0 0 7327 - 24 0 | 0 0 0 0 -
JUN-26 30400 P - - - - - | 0 0 0 7671 - 24 0 | 0 0 0 0 -
JUN-26 30800 P - - - - - | 0 0 0 8019 - 24 0 | 0 0 0 0 -
JUN-26 31200 P - - - - - | 0 0 0 8370 - 24 0 | 0 0 0 0 -
JUN-26 31600 P - - - - - | 0 0 0 8725 - 24 0 | 0 0 0 0 -
JUN-26 32000 P - - - - - | 0 0 0 9083 - 24 0 | 0 0 0 0 -
JUN-26 32400 P - - - - - | 0 0 0 9445 - 24 0 | 0 0 0 0 -
JUN-26 32800 P - - - - - | 0 0 0 9809 - 24 0 | 0 0 0 0 -
JUN-26 33200 P - - - - - | 0 0 0 10176 - 24 0 | 0 0 0 0 -
JUN-26 33600 P - - - - - | 0 0 0 10545 - 24 0 | 0 0 0 0 -
JUN-26 34000 P - - - - - | 0 0 0 10916 - 24 0 | 0 0 0 0 -
JUN-26 34400 P - - - - - | 0 0 0 11290 - 24 0 | 0 0 0 0 -
JUN-26 34800 P - - - - - | 0 0 0 11665 - 24 0 | 0 0 0 0 -
JUN-26 35200 P - - - - - | 0 0 0 12043 - 24 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 36 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 38 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 11978 -133 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11783 -133 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11589 -133 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11396 -132 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11203 -132 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11011 -132 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10820 -132 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10629 -132 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10440 -132 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10251 -132 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10064 -132 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9877 -132 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9692 -132 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9508 -131 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9325 -131 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9144 -131 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8964 -130 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8785 -130 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8608 -130 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8432 -130 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8258 -129 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8085 -129 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7915 -128 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7745 -128 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7578 -127 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7413 -126 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7249 -126 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7087 -126 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6927 -125 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6769 -124 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6613 -124 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6459 -123 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6307 -122 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6157 -122 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6010 -120 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5864 -120 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5721 -119 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5579 -119 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5440 -118 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5303 -117 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5169 -115 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5036 -115 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4906 -114 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4653 -111 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4408 -109 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4150 -81 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3920 -81 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3699 -80 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3491 -79 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3295 -76 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3108 -74 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2930 -73 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2763 -71 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2605 -69 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2456 -67 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2314 -66 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2203 -79 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2077 -76 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1958 -73 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1845 -71 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1738 -69 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1638 -66 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1542 -64 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1453 -61 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1368 -59 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1288 -57 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1213 -55 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1143 -52 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1076 -50 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1013 -49 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 954 -47 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 898 -45 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 846 -43 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 797 -41 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 751 -39 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 707 -38 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 666 -37 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 628 -35 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 592 -33 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 558 -32 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 526 -30 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 496 -29 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 33 0 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 38 0 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 44 0 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 51 +1 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 58 +1 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 66 +1 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 75 +1 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 84 +1 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 95 +1 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 106 +1 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 119 +1 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 132 +1 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 147 +1 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 163 +2 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 180 +2 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 199 +2 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 219 +3 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 240 +3 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 263 +3 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 287 +3 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 313 +4 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 340 +4 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 370 +5 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 400 +5 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 433 +6 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 468 +7 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 504 +7 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 542 +7 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 582 +8 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 624 +9 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 668 +9 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 714 +10 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 762 +11 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 812 +11 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 865 +13 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 919 +13 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 976 +14 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1034 +14 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1095 +15 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1158 +16 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1224 +18 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1291 +18 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1361 +19 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1508 +22 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1663 +24 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1833 +37 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2003 +38 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2184 +39 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2377 +43 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2579 +45 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2790 +44 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3013 +47 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3244 +48 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3486 +53 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3736 +54 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3994 +56 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4258 +54 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4532 +57 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4813 +60 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5100 +62 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5393 +64 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5693 +67 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5997 +69 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6308 +72 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6623 +74 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6943 +76 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7268 +78 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7541 +24 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7931 +83 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8268 +84 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8609 +86 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8953 +88 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9301 +90 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9652 +92 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10006 +94 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10362 +95 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10721 +96 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11083 +98 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11447 +100 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11813 +101 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12181 +103 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12551 +104 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 526 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 526 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 8852 -143 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8688 -142 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8525 -143 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8363 -143 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8202 -143 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8043 -143 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7885 -143 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7729 -143 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7573 -144 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7420 -143 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7267 -143 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7116 -143 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6966 -143 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6818 -143 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6671 -143 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6525 -143 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6381 -143 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6239 -142 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6098 -142 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5958 -142 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5820 -142 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5684 -141 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5549 -141 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5416 -140 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5284 -140 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5025 -139 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4773 -137 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4527 -136 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4287 -135 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4055 -133 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3829 -132 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3610 -130 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3398 -128 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3204 -114 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3017 -112 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2837 -110 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2665 -107 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2499 -105 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2340 -102 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2188 -99 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2043 -96 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1904 -94 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1772 -91 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1646 -88 21 0 | 0 0 0 0 0
JUN-27 28000 C - - - - - | 0 0 0 1527 - 21 0 | 0 0 0 0 -
JUN-27 28400 C - - - - - | 0 0 0 1414 - 21 0 | 0 0 0 0 -
JUN-27 28800 C - - - - - | 0 0 0 1306 - 21 0 | 0 0 0 0 -
JUN-27 29200 C - - - - - | 0 0 0 1205 - 20 0 | 0 0 0 0 -
JUN-27 29600 C - - - - - | 0 0 0 1109 - 20 0 | 0 0 0 0 -
JUN-27 30000 C - - - - - | 0 0 0 1019 - 20 0 | 0 0 0 0 -
JUN-27 30400 C - - - - - | 0 0 0 934 - 20 0 | 0 0 0 0 -
JUN-27 30800 C - - - - - | 0 0 0 854 - 20 0 | 0 0 0 0 -
JUN-27 31200 C - - - - - | 0 0 0 780 - 20 0 | 0 0 0 0 -
JUN-27 31600 C - - - - - | 0 0 0 710 - 20 0 | 0 0 0 0 -
JUN-27 32000 C - - - - - | 0 0 0 645 - 19 0 | 0 0 0 0 -
JUN-27 32400 C - - - - - | 0 0 0 585 - 19 0 | 0 0 0 0 -
JUN-27 32800 C - - - - - | 0 0 0 528 - 19 0 | 0 0 0 0 -
JUN-27 33200 C - - - - - | 0 0 0 476 - 19 0 | 0 0 0 0 -
JUN-27 33600 C - - - - - | 0 0 0 428 - 19 0 | 0 0 0 0 -
JUN-27 34000 C - - - - - | 0 0 0 384 - 19 0 | 0 0 0 0 -
JUN-27 34400 C - - - - - | 0 0 0 343 - 18 0 | 0 0 0 0 -
JUN-27 34800 C - - - - - | 0 0 0 306 - 18 0 | 0 0 0 0 -
JUN-27 35200 C - - - - - | 0 0 0 272 - 18 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 0 668 -11 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 704 -10 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 741 -11 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 779 -11 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 818 -11 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 859 -11 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 901 -11 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 945 -11 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 989 -12 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1036 -11 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1083 -11 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1132 -11 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1182 -11 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1234 -11 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1287 -11 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1341 -11 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1397 -11 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1455 -10 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1514 -10 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1574 -10 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1636 -10 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1700 -9 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1765 -9 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1832 -8 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1900 -8 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2041 -7 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2189 -5 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2343 -4 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2503 -3 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2671 -1 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2845 0 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3026 +2 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3214 +4 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3420 +18 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3633 +20 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3853 +22 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4081 +25 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4315 +27 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4556 +30 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4804 +33 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5059 +36 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5320 +38 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5588 +41 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5862 +44 21 0 | 0 0 0 0 0
JUN-27 28000 P - - - - - | 0 0 0 6143 - 21 0 | 0 0 0 0 -
JUN-27 28400 P - - - - - | 0 0 0 6430 - 21 0 | 0 0 0 0 -
JUN-27 28800 P - - - - - | 0 0 0 6722 - 21 0 | 0 0 0 0 -
JUN-27 29200 P - - - - - | 0 0 0 7021 - 20 0 | 0 0 0 0 -
JUN-27 29600 P - - - - - | 0 0 0 7325 - 20 0 | 0 0 0 0 -
JUN-27 30000 P - - - - - | 0 0 0 7635 - 20 0 | 0 0 0 0 -
JUN-27 30400 P - - - - - | 0 0 0 7950 - 20 0 | 0 0 0 0 -
JUN-27 30800 P - - - - - | 0 0 0 8270 - 20 0 | 0 0 0 0 -
JUN-27 31200 P - - - - - | 0 0 0 8596 - 20 0 | 0 0 0 0 -
JUN-27 31600 P - - - - - | 0 0 0 8926 - 20 0 | 0 0 0 0 -
JUN-27 32000 P - - - - - | 0 0 0 9261 - 19 0 | 0 0 0 0 -
JUN-27 32400 P - - - - - | 0 0 0 9601 - 19 0 | 0 0 0 0 -
JUN-27 32800 P - - - - - | 0 0 0 9944 - 19 0 | 0 0 0 0 -
JUN-27 33200 P - - - - - | 0 0 0 10292 - 19 0 | 0 0 0 0 -
JUN-27 33600 P - - - - - | 0 0 0 10644 - 19 0 | 0 0 0 0 -
JUN-27 34000 P - - - - - | 0 0 0 11000 - 19 0 | 0 0 0 0 -
JUN-27 34400 P - - - - - | 0 0 0 11359 - 18 0 | 0 0 0 0 -
JUN-27 34800 P - - - - - | 0 0 0 11722 - 18 0 | 0 0 0 0 -
JUN-27 35200 P - - - - - | 0 0 0 12088 - 18 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 12116 -140 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11938 -141 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11761 -141 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11584 -142 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11409 -142 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11235 -142 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11062 -142 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10889 -143 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10718 -143 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10548 -143 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10379 -144 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10211 -144 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10044 -144 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9878 -145 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9714 -144 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9550 -145 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9388 -145 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9227 -144 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9066 -145 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8907 -146 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8750 -145 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8593 -146 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8438 -145 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8284 -145 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8131 -146 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7979 -146 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7829 -146 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7680 -146 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7532 -146 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7385 -146 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7240 -146 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7096 -146 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6954 -145 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6812 -146 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6672 -145 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6534 -145 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6396 -145 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6261 -144 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6126 -144 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5993 -144 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5861 -144 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5731 -143 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5602 -143 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5348 -142 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5100 -142 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4858 -140 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4622 -139 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4392 -138 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4168 -136 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3950 -134 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3738 -132 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3544 -119 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3357 -116 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3176 -115 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3002 -112 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2834 -109 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2672 -107 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2516 -104 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2366 -102 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2222 -100 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2084 -97 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1952 -94 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1825 -92 21 0 | 0 0 0 0 0
DEC-27 28400 C - - - - - | 0 0 0 1705 - 21 0 | 0 0 0 0 -
DEC-27 28800 C - - - - - | 0 0 0 1589 - 21 0 | 0 0 0 0 -
DEC-27 29200 C - - - - - | 0 0 0 1480 - 20 0 | 0 0 0 0 -
DEC-27 29600 C - - - - - | 0 0 0 1375 - 20 0 | 0 0 0 0 -
DEC-27 30000 C - - - - - | 0 0 0 1276 - 20 0 | 0 0 0 0 -
DEC-27 30400 C - - - - - | 0 0 0 1182 - 20 0 | 0 0 0 0 -
DEC-27 30800 C - - - - - | 0 0 0 1093 - 20 0 | 0 0 0 0 -
DEC-27 31200 C - - - - - | 0 0 0 1008 - 20 0 | 0 0 0 0 -
DEC-27 31600 C - - - - - | 0 0 0 929 - 20 0 | 0 0 0 0 -
DEC-27 32000 C - - - - - | 0 0 0 854 - 19 0 | 0 0 0 0 -
DEC-27 32400 C - - - - - | 0 0 0 783 - 19 0 | 0 0 0 0 -
DEC-27 32800 C - - - - - | 0 0 0 717 - 19 0 | 0 0 0 0 -
DEC-27 33200 C - - - - - | 0 0 0 655 - 19 0 | 0 0 0 0 -
DEC-27 33600 C - - - - - | 0 0 0 597 - 19 0 | 0 0 0 0 -
DEC-27 34000 C - - - - - | 0 0 0 543 - 19 0 | 0 0 0 0 -
DEC-27 34400 C - - - - - | 0 0 0 492 - 18 0 | 0 0 0 0 -
DEC-27 34800 C - - - - - | 0 0 0 445 - 18 0 | 0 0 0 0 -
DEC-27 35200 C - - - - - | 0 0 0 402 - 18 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 0 322 -8 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 344 -9 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 367 -9 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 390 -10 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 415 -10 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 441 -10 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 468 -10 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 495 -11 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 524 -11 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 554 -11 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 585 -12 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 617 -12 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 650 -12 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 684 -13 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 720 -12 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 756 -13 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 794 -13 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 833 -12 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 872 -13 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 913 -14 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 956 -13 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 999 -14 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1044 -13 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1090 -13 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1137 -14 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1185 -14 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1235 -14 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1286 -14 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1338 -14 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1391 -14 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1446 -14 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1502 -14 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1560 -13 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1618 -14 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1678 -13 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1740 -13 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1802 -13 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1867 -12 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1932 -12 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1999 -12 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2067 -12 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2137 -11 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2208 -11 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2354 -10 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2506 -10 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2664 -8 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2828 -7 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2998 -6 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3174 -4 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3356 -2 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3544 0 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3750 +13 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3963 +16 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4182 +17 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4408 +20 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4640 +23 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4878 +25 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5122 +28 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5372 +30 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5628 +32 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5890 +35 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6158 +38 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6431 +40 21 0 | 0 0 0 0 0
DEC-27 28400 P - - - - - | 0 0 0 6711 - 21 0 | 0 0 0 0 -
DEC-27 28800 P - - - - - | 0 0 0 6995 - 21 0 | 0 0 0 0 -
DEC-27 29200 P - - - - - | 0 0 0 7286 - 20 0 | 0 0 0 0 -
DEC-27 29600 P - - - - - | 0 0 0 7581 - 20 0 | 0 0 0 0 -
DEC-27 30000 P - - - - - | 0 0 0 7882 - 20 0 | 0 0 0 0 -
DEC-27 30400 P - - - - - | 0 0 0 8188 - 20 0 | 0 0 0 0 -
DEC-27 30800 P - - - - - | 0 0 0 8499 - 20 0 | 0 0 0 0 -
DEC-27 31200 P - - - - - | 0 0 0 8814 - 20 0 | 0 0 0 0 -
DEC-27 31600 P - - - - - | 0 0 0 9135 - 20 0 | 0 0 0 0 -
DEC-27 32000 P - - - - - | 0 0 0 9460 - 19 0 | 0 0 0 0 -
DEC-27 32400 P - - - - - | 0 0 0 9789 - 19 0 | 0 0 0 0 -
DEC-27 32800 P - - - - - | 0 0 0 10123 - 19 0 | 0 0 0 0 -
DEC-27 33200 P - - - - - | 0 0 0 10461 - 19 0 | 0 0 0 0 -
DEC-27 33600 P - - - - - | 0 0 0 10803 - 19 0 | 0 0 0 0 -
DEC-27 34000 P - - - - - | 0 0 0 11149 - 19 0 | 0 0 0 0 -
DEC-27 34400 P - - - - - | 0 0 0 11498 - 18 0 | 0 0 0 0 -
DEC-27 34800 P - - - - - | 0 0 0 11851 - 18 0 | 0 0 0 0 -
DEC-27 35200 P - - - - - | 0 0 0 12208 - 18 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 12050 -130 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11883 -130 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11717 -130 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11553 -129 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11389 -129 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11226 -129 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11064 -129 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10904 -128 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10744 -128 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10586 -128 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10428 -128 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10271 -128 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10116 -127 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9962 -126 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9808 -126 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9656 -126 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9505 -125 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9354 -125 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9205 -125 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9057 -124 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8910 -124 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8764 -124 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8620 -122 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8476 -122 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8333 -122 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8192 -121 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8051 -121 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7912 -120 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7774 -120 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7637 -119 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7501 -118 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7366 -118 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7232 -118 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7100 -117 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6968 -116 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6838 -116 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6709 -115 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6581 -114 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6454 -114 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6328 -113 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6204 -112 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5958 -111 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5718 -109 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5482 -107 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5250 -106 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5024 -104 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4803 -102 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4586 -101 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4374 -99 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4168 -97 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3981 -95 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3799 -93 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3622 -91 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3450 -90 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3284 -87 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3123 -85 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2967 -83 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2815 -82 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2669 -79 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2528 -77 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2392 -74 21 0 | 0 0 0 0 0
DEC-28 28400 C - - - - - | 0 0 0 2260 - 21 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 633 +3 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 666 +3 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 700 +3 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 736 +4 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 772 +4 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 809 +4 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 847 +4 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 887 +5 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 927 +5 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 969 +5 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1011 +5 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1054 +5 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1099 +6 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1145 +7 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1191 +7 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1239 +7 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1288 +8 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1337 +8 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1388 +8 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1440 +9 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1493 +9 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1547 +9 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1603 +11 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1659 +11 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1716 +11 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1775 +12 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1834 +12 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1895 +13 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1957 +13 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2020 +14 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2084 +15 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2149 +15 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2215 +15 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2283 +16 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2351 +17 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2421 +17 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2492 +18 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2564 +19 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2637 +19 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2711 +20 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2787 +21 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2941 +22 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3101 +24 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3265 +26 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3433 +27 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3607 +29 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3786 +31 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3969 +32 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4157 +34 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4351 +36 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4564 +38 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4782 +40 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5005 +42 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5233 +43 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5467 +46 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5706 +48 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5950 +50 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6198 +51 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6452 +54 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6711 +56 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6975 +59 21 0 | 0 0 0 0 0
DEC-28 28400 P - - - - - | 0 0 0 7243 - 21 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 11395 -128 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11241 -129 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11089 -128 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10937 -128 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10786 -128 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10636 -127 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10488 -126 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10340 -126 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10193 -126 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10047 -125 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9902 -125 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9758 -125 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9615 -124 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9472 -125 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9331 -124 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9191 -123 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9052 -123 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8913 -123 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8776 -122 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8640 -121 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8504 -121 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8370 -120 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8236 -120 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8104 -119 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7972 -119 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7842 -118 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7712 -118 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7583 -118 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7456 -117 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7329 -116 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7203 -116 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7079 -115 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6955 -115 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6832 -114 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6711 -113 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6470 -112 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6234 -110 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6001 -110 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5773 -108 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5549 -106 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5329 -105 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5113 -103 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4901 -102 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4694 -100 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4507 -98 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4324 -97 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4146 -95 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3972 -93 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3803 -92 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3638 -90 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3478 -88 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3322 -86 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3171 -84 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3023 -83 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2880 -81 21 0 | 0 0 0 0 0
DEC-29 28400 C - - - - - | 0 0 0 2742 - 21 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1153 +5 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1199 +4 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1247 +5 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1295 +5 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1344 +5 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1394 +6 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1446 +7 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1498 +7 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1551 +7 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1605 +8 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1660 +8 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1716 +8 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1773 +9 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1830 +8 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1889 +9 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1949 +10 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2010 +10 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2071 +10 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2134 +11 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2198 +12 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2262 +12 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2328 +13 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2394 +13 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2462 +14 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2530 +14 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2600 +15 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2670 +15 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2741 +15 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2814 +16 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2887 +17 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2961 +17 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3037 +18 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3113 +18 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3190 +19 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3269 +20 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3428 +21 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3592 +23 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3759 +23 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3931 +25 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4107 +27 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4287 +28 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4471 +30 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4659 +31 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4852 +33 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5065 +35 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5282 +36 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5504 +38 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5730 +40 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5961 +41 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6196 +43 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6436 +45 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6680 +47 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6929 +49 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7181 +50 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7438 +52 21 0 | 0 0 0 0 0
DEC-29 28400 P - - - - - | 0 0 0 7700 - 21 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.36
MARKET TOTAL 33331 120859 +6513
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED