HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-25 23400 687 416 27 515 332 551 -62
C MAR-25 25000 665 98 28 125 68 1385 -16
P MAR-25 22000 611 291 27 430 259 739 -13
C MAR-25 24000 445 248 27 330 189 905 -40
P MAR-25 21200 372 134 29 203 118 610 -9
C MAR-25 23000 358 577 26 675 466 567 -78
P MAR-25 21000 326 108 29 170 97 1132 -8
P MAR-25 22400 326 418 27 600 372 1047 -8
P MAR-25 21600 313 200 28 300 175 382 -11
P MAR-25 20800 276 87 30 140 82 526 -12
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 MAR 2025, MONDAY 04 MAR 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 12889 -72 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 12789 -72 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 12689 -72 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 12589 -72 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 12489 -72 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 12389 -72 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12289 -72 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 12189 -72 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12089 -72 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 11989 -72 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 11889 -72 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 11789 -72 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 11689 -72 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 11589 -72 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 11489 -72 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 11389 -72 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 11289 -72 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 11189 -72 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11089 -72 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 10989 -72 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 10889 -72 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 10789 -72 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 10689 -72 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 10589 -72 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 10489 -72 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 10389 -72 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 10289 -72 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 10189 -72 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10089 -72 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 9989 -72 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 9889 -72 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 9789 -72 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 9689 -72 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 9589 -72 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 9489 -72 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9389 -72 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9289 -72 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9189 -72 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9089 -72 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 8989 -72 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 8889 -72 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 8789 -72 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 8689 -72 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 8589 -72 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 8489 -72 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 8389 -72 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8289 -72 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8189 -72 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8089 -72 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 7989 -72 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 7889 -72 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 7789 -72 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 7689 -72 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 7589 -72 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 7489 -72 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7389 -72 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7289 -72 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7189 -72 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7089 -72 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 6989 -72 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 6889 -72 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 6789 -72 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 6689 -72 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 6589 -72 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 6489 -72 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6389 -72 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6289 -72 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6189 -72 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6089 -72 0 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 5989 -72 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 5889 -72 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 5789 -72 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 5690 -72 38 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 5590 -72 37 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 5490 -72 36 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5390 -72 36 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5290 -72 35 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5190 -72 34 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5091 -72 36 0 | 5350 2515 0 2 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 4991 -72 35 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 4891 -72 34 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 4792 -72 35 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 4692 -72 34 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 4592 -73 34 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 4493 -72 34 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4394 -72 34 0 | 4800 511 0 751 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4294 -73 33 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4195 -73 33 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4096 -73 33 0 | 4909 816 0 17 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 3997 -73 33 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 3898 -73 33 0 | 4775 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 3800 -73 33 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 3701 -74 32 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 3603 -74 32 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 3505 -74 32 0 | 2828 308 0 9 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 3408 -73 32 0 | 3480 314 0 169 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3310 -74 32 0 | 2380 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3213 -74 32 0 | 3786 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3116 -75 31 0 | 3442 278 0 42 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3020 -75 31 0 | 2860 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 2924 -75 31 0 | 3980 206 0 1686 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 2734 -76 31 1 | 3800 220 1 102 -1
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 2546 -96 31 0 | 3308 223 0 81 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2361 -78 30 0 | 3350 174 0 224 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2179 -79 30 0 | 2610 121 0 292 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2001 -80 30 3 | 2814 129 3 417 -1
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1827 -81 29 0 | 2520 100 0 98 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1658 -83 29 0 | 2552 80 0 340 0
MAR-25 21600 C 0 0 0 0 0 | 1456 1456 1391 1477 -79 27 17 | 1828 109 17 85 +10
MAR-25 21800 C 0 0 0 0 0 | 1239 1366 1239 1316 -84 27 20 | 2197 96 20 270 0
MAR-25 22000 C 0 0 0 0 0 | 1050 1215 977 1170 -80 27 26 | 2509 69 26 577 +12
MAR-25 22200 C 1080 1080 1080 1080 1 | 895 1030 895 1025 -84 26 12 | 1880 79 13 229 +13
MAR-25 22400 C 0 0 0 0 0 | 764 940 731 900 -79 27 52 | 1780 77 52 278 -15
MAR-25 22600 C 0 0 0 0 0 | 697 846 640 780 -76 26 73 | 1625 82 73 245 +9
MAR-25 22800 C 730 770 730 770 8 | 593 758 545 673 -78 26 143 | 1494 89 151 138 +32
MAR-25 23000 C 659 675 659 675 2 | 530 655 466 577 -78 26 356 | 1995 67 358 567 +98
MAR-25 23200 C 594 625 594 625 5 | 432 564 400 494 -71 27 220 | 1545 30 225 300 +29
MAR-25 23400 C 463 515 463 500 9 | 396 476 332 416 -62 27 678 | 1485 56 687 551 +133
MAR-25 23600 C 443 454 370 370 7 | 307 403 275 356 -49 27 125 | 1712 34 132 767 +22
MAR-25 23800 C 330 379 330 373 10 | 272 348 230 300 -42 27 142 | 1125 47 152 338 +20
MAR-25 24000 C 278 330 278 298 27 | 240 289 189 248 -40 27 418 | 1077 42 445 905 +61
MAR-25 24200 C 230 275 228 228 27 | 179 243 156 210 -32 27 215 | 1196 42 242 327 -28
MAR-25 24400 C 204 224 193 193 15 | 160 202 127 175 -27 28 178 | 1153 34 193 528 +31
MAR-25 24600 C 172 185 150 150 19 | 127 170 105 144 -24 28 210 | 569 32 229 334 +16
MAR-25 24800 C 129 129 129 129 2 | 112 139 84 119 -19 28 223 | 1106 30 225 678 +73
MAR-25 25000 C 116 125 100 100 59 | 88 114 68 98 -16 28 606 | 1264 29 665 1385 +208
MAR-25 25200 C 87 103 87 101 22 | 62 93 56 81 -12 28 148 | 718 28 170 329 -21
MAR-25 25400 C 75 85 65 65 41 | 55 76 46 66 -10 29 102 | 681 29 143 229 +25
MAR-25 25600 C 56 66 56 61 24 | 41 60 36 52 -9 28 136 | 647 28 160 377 -52
MAR-25 25800 C 52 52 50 50 7 | 32 48 29 43 -6 29 88 | 239 22 95 194 +12
MAR-25 26000 C 39 43 39 43 20 | 30 40 23 35 -5 29 178 | 980 20 198 1014 -54
MAR-25 26200 C 32 33 31 33 20 | 21 32 19 28 -4 29 49 | 990 19 69 309 +19
MAR-25 26400 C 24 24 24 24 1 | 20 26 17 23 -2 29 89 | 946 17 90 343 -1
MAR-25 26600 C 23 23 18 18 5 | 14 20 14 18 -2 29 37 | 903 14 42 263 -1
MAR-25 26800 C 16 19 16 17 8 | 12 17 11 15 -2 30 20 | 863 11 28 173 -7
MAR-25 27000 C 15 15 15 15 2 | 10 13 9 12 -1 30 67 | 106 9 69 279 +12
MAR-25 27200 C 0 0 0 0 0 | 8 11 7 10 -1 30 43 | 99 7 43 218 -11
MAR-25 27400 C 11 11 11 11 1 | 6 9 6 8 0 30 28 | 147 6 29 187 +2
MAR-25 27600 C 0 0 0 0 0 | 5 7 5 6 -1 30 14 | 133 5 14 266 +3
MAR-25 27800 C 0 0 0 0 0 | 5 6 5 5 0 31 6 | 114 5 6 96 +1
MAR-25 28000 C 0 0 0 0 0 | 4 6 4 4 0 31 27 | 160 4 27 179 -17
MAR-25 28200 C 0 0 0 0 0 | 3 3 3 3 0 31 3 | 154 3 3 326 0
MAR-25 28400 C 0 0 0 0 0 | 2 2 2 2 0 30 1 | 115 2 1 274 -1
MAR-25 28600 C 0 0 0 0 0 | 3 3 3 1 0 29 1 | 116 3 1 54 0
MAR-25 28800 C 3 3 3 3 1 | 0 0 0 1 0 30 0 | 42 3 1 53 0
MAR-25 29000 C 3 3 3 3 6 | 2 2 2 1 0 31 1 | 347 2 7 103 -4
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 31 2 0 152 0
MAR-25 29600 C 0 0 0 0 0 | 1 1 1 1 0 33 8 | 78 1 8 139 -7
MAR-25 30000 C 0 0 0 0 0 | 1 1 1 1 0 35 26 | 348 1 26 684 -8
TOTAL CALL 349 | TOTAL CALL 4790 | TOTAL CALL 5139 20217 +612
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 0 103 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 4 4 0 5 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 214 6 0 44 0
MAR-25 13000 P 1 1 1 1 12 | 0 0 0 1 0 72 0 | 143 1 12 70 -11
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 399 1 0 31 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 585 1 0 379 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 1 1 1 1 0 59 1 | 278 1 1 23 -1
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 445 5 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 197 20 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 272 11 0 9 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 358 15 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 349 2 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 286 2 0 182 0
MAR-25 15200 P 2 2 2 2 2 | 0 0 0 1 0 53 0 | 514 2 2 242 0
MAR-25 15300 P 2 2 2 2 5 | 0 0 0 1 0 52 0 | 542 2 5 52 +3
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 900 2 0 138 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 602 2 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1021 2 0 58 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 650 2 0 60 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 437 2 0 59 0
MAR-25 15900 P 0 0 0 0 0 | 2 2 2 1 0 47 10 | 468 2 10 48 +7
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 627 4 0 828 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 567 4 0 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 316 3 0 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1360 4 0 47 0
MAR-25 16500 P 0 0 0 0 0 | 4 4 4 1 0 43 8 | 606 4 8 760 +7
MAR-25 16600 P 0 0 0 0 0 | 4 4 4 1 0 42 8 | 650 4 8 35 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 306 5 0 26 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 586 6 0 391 0
MAR-25 16900 P 0 0 0 0 0 | 6 6 6 1 0 40 10 | 942 6 10 58 +10
MAR-25 17000 P 0 0 0 0 0 | 8 8 6 1 0 39 30 | 1343 5 30 532 -6
MAR-25 17100 P 0 0 0 0 0 | 6 6 6 1 0 38 18 | 772 5 18 59 -6
MAR-25 17200 P 7 7 7 7 5 | 6 6 6 1 0 38 13 | 1588 6 18 411 -3
MAR-25 17300 P 7 7 7 7 2 | 10 10 6 1 0 37 14 | 719 6 16 35 +1
MAR-25 17400 P 0 0 0 0 0 | 10 10 6 1 0 36 18 | 692 6 18 38 -1
MAR-25 17500 P 0 0 0 0 0 | 9 9 9 1 0 36 6 | 1550 6 6 520 +5
MAR-25 17600 P 0 0 0 0 0 | 12 12 11 1 0 35 23 | 347 10 23 611 -1
MAR-25 17700 P 0 0 0 0 0 | 12 12 11 1 0 34 12 | 494 7 12 74 +11
MAR-25 17800 P 0 0 0 0 0 | 12 12 8 1 0 33 25 | 1010 8 25 105 +15
MAR-25 17900 P 0 0 0 0 0 | 13 13 9 1 0 33 27 | 1021 9 27 216 +14
MAR-25 18000 P 12 13 12 13 3 | 15 16 9 1 0 32 35 | 1278 8 38 889 +9
MAR-25 18100 P 0 0 0 0 0 | 11 11 10 1 0 31 12 | 361 9 12 464 0
MAR-25 18200 P 0 0 0 0 0 | 18 18 12 2 0 33 8 | 404 11 8 282 0
MAR-25 18300 P 0 0 0 0 0 | 20 20 19 3 0 34 10 | 478 13 10 78 +6
MAR-25 18400 P 0 0 0 0 0 | 19 19 13 4 0 34 10 | 628 10 10 339 +3
MAR-25 18500 P 0 0 0 0 0 | 21 23 14 5 0 34 44 | 774 11 44 259 +21
MAR-25 18600 P 0 0 0 0 0 | 24 24 14 6 0 34 59 | 1388 14 59 189 +51
MAR-25 18700 P 20 20 20 20 3 | 25 25 16 7 0 34 10 | 1635 14 13 87 -1
MAR-25 18800 P 0 0 0 0 0 | 24 25 17 8 0 34 36 | 2450 14 36 122 +16
MAR-25 18900 P 0 0 0 0 0 | 28 28 18 9 0 34 11 | 755 15 11 889 0
MAR-25 19000 P 0 0 0 0 0 | 27 31 19 10 -1 33 38 | 2480 13 38 1709 -4
MAR-25 19100 P 27 28 25 25 20 | 29 29 21 11 -1 33 11 | 849 16 31 156 +1
MAR-25 19200 P 0 0 0 0 0 | 32 33 22 13 -1 33 25 | 1109 18 25 230 -1
MAR-25 19300 P 31 31 29 29 10 | 37 38 24 15 -1 33 91 | 968 20 101 337 +43
MAR-25 19400 P 33 33 33 33 6 | 41 41 28 17 -1 32 17 | 1495 19 23 542 -19
MAR-25 19500 P 36 36 34 34 24 | 43 43 29 19 -2 32 50 | 1000 20 74 375 -22
MAR-25 19600 P 38 38 38 38 4 | 47 48 32 22 -2 32 67 | 1025 22 71 517 -30
MAR-25 19700 P 39 39 39 39 3 | 51 53 34 25 -2 32 33 | 1084 22 36 287 -2
MAR-25 19800 P 42 42 42 42 3 | 51 53 37 28 -3 32 40 | 1333 25 43 539 +1
MAR-25 19900 P 0 0 0 0 0 | 54 62 40 32 -3 32 35 | 1395 26 35 271 +9
MAR-25 20000 P 50 50 47 47 5 | 64 70 41 36 -4 31 147 | 1552 27 152 2508 +33
MAR-25 20200 P 55 55 54 54 5 | 75 81 49 46 -4 31 107 | 1418 33 112 476 +23
MAR-25 20400 P 67 68 65 65 7 | 91 98 59 59 -5 31 65 | 1770 37 72 250 +15
MAR-25 20600 P 80 80 80 80 3 | 109 115 68 73 -7 30 122 | 4035 43 125 331 +10
MAR-25 20800 P 101 101 92 96 9 | 116 140 82 87 -12 30 267 | 1493 51 276 526 +135
MAR-25 21000 P 114 115 103 115 16 | 145 170 97 108 -8 29 310 | 2988 57 326 1132 +39
MAR-25 21200 P 144 144 125 125 11 | 173 203 118 134 -9 29 361 | 3145 70 372 610 -25
MAR-25 21400 P 169 169 148 165 11 | 220 242 145 164 -11 29 265 | 3306 81 276 357 +84
MAR-25 21600 P 215 215 180 195 24 | 247 300 175 200 -11 28 289 | 3468 98 313 382 +44
MAR-25 21800 P 249 260 212 246 22 | 307 357 213 242 -13 28 138 | 3633 119 160 512 +21
MAR-25 22000 P 290 300 259 300 36 | 354 430 260 291 -13 27 575 | 4300 139 611 739 +49
MAR-25 22200 P 371 371 313 371 38 | 418 510 315 348 -13 27 226 | 3973 170 264 341 +44
MAR-25 22400 P 430 441 372 386 33 | 500 600 381 418 -8 27 293 | 4146 192 326 1047 +57
MAR-25 22600 P 494 499 407 451 18 | 591 699 457 500 +1 27 157 | 4321 245 175 733 -24
MAR-25 22800 P 601 601 538 560 20 | 700 744 549 590 +3 27 101 | 4554 282 121 353 +39
MAR-25 23000 P 653 723 612 723 28 | 750 883 645 703 +13 27 110 | 3730 333 138 443 -9
MAR-25 23200 P 820 820 723 764 19 | 950 1003 767 814 +15 27 38 | 3220 400 57 125 -19
MAR-25 23400 P 847 850 847 850 2 | 1147 1147 939 939 +20 27 15 | 1147 470 17 148 -7
MAR-25 23600 P 0 0 0 0 3 | 1146 1147 1013 1075 +26 27 33 | 5550 548 36 315 +32
MAR-25 23800 P 1150 1150 1150 1150 4 | 1226 1226 1161 1217 +30 27 2 | 3982 640 6 84 -2
MAR-25 24000 P 0 0 0 0 0 | 1448 1449 1448 1376 +42 28 32 | 1449 732 32 79 +32
MAR-25 24200 P 0 0 0 0 0 | 1605 1605 1605 1527 +41 28 10 | 1676 900 10 16 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 1694 +47 28 0 | 1743 1041 0 13 0
MAR-25 24600 P 0 0 0 0 0 | 1900 1900 1900 1858 +46 28 1 | 1900 1085 1 9 +1
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 2032 +50 28 0 | 1418 1418 0 1 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 2211 +55 28 0 | 2000 1435 0 13 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 2392 +57 28 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 2577 +60 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 2765 +63 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2955 +65 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 3146 +66 29 0 | 2879 2879 0 1 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 3339 +67 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 3534 +69 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3729 +69 29 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3926 +71 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 4123 +71 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 4320 +71 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 4518 +71 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4717 +72 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4916 +72 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 5115 +72 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 5314 +72 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 5513 +72 30 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5713 +72 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5912 +72 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 6112 +72 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 6312 +72 32 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 6712 +73 33 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 7111 +72 0 0 | 10135 10135 0 1 0
TOTAL PUT 416 | TOTAL PUT 4529 | TOTAL PUT 4945 27683 +697
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 10084 47900 +1309
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 7848 -84 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 7748 -84 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 7648 -85 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 7549 -84 34 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 7449 -84 33 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7349 -84 33 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7249 -84 32 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7149 -84 32 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7049 -84 31 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 6949 -85 31 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 6849 -85 30 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 6750 -84 32 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 6650 -84 31 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 6550 -85 30 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 6450 -85 30 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6351 -84 31 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6251 -85 30 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6152 -84 31 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6052 -85 30 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 5953 -85 30 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 5853 -85 30 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 5754 -85 30 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 5655 -85 30 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 5556 -85 30 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 5457 -85 30 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5358 -85 30 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5259 -86 29 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5161 -85 30 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5062 -86 29 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 4964 -86 29 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 4866 -86 29 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 4768 -86 29 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 4670 -86 29 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 4572 -87 29 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 4475 -87 29 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4378 -87 29 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4281 -87 28 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4185 -87 28 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4089 -87 28 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 3993 -87 28 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 3897 -88 28 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 3802 -88 28 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 3708 -88 28 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 3614 -88 28 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 3520 -89 28 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3427 -89 28 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3335 -88 27 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3243 -89 27 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3151 -89 27 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3061 -89 27 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 2882 -89 27 0 | 3250 945 0 10 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 2706 -96 27 0 | 3290 428 0 9 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2533 -95 27 0 | 2961 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2365 -89 26 0 | 2482 363 0 28 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2200 -89 26 3 | 2998 309 3 117 +3
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2040 -72 26 0 | 2518 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 1885 -88 26 0 | 1778 278 0 33 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 1736 -87 26 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 1610 1610 1610 1567 -110 25 1 | 2045 235 1 82 -1
APR-25 22000 C 0 0 0 0 0 | 0 0 0 1428 -90 24 1 | 1580 188 1 938 +1
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1300 -87 24 0 | 1390 238 0 160 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 1175 -88 24 0 | 1875 167 0 207 0
APR-25 22600 C 0 0 0 0 0 | 945 1108 945 1061 -79 24 3 | 1740 203 3 56 +1
APR-25 22800 C 1025 1025 1025 1025 1 | 905 1031 860 955 -76 24 3 | 1099 201 4 55 +1
APR-25 23000 C 915 950 915 950 2 | 882 882 882 858 -73 24 101 | 1480 124 103 590 +1
APR-25 23200 C 0 0 0 0 0 | 700 803 700 769 -70 24 3 | 1205 139 3 48 +1
APR-25 23400 C 750 750 750 750 1 | 718 745 718 689 -65 24 3 | 1200 138 4 223 0
APR-25 23600 C 0 0 0 0 0 | 568 576 544 614 -62 24 9 | 1025 97 9 207 +3
APR-25 23800 C 0 0 0 0 0 | 553 553 553 549 -56 24 3 | 1003 86 3 44 -1
APR-25 24000 C 0 0 0 0 0 | 450 493 410 488 -54 25 34 | 987 80 34 179 +3
APR-25 24200 C 0 0 0 0 0 | 376 437 376 434 -49 25 26 | 895 73 26 37 +4
APR-25 24400 C 0 0 0 0 0 | 323 418 323 386 -45 25 15 | 779 68 15 146 +3
APR-25 24600 C 0 0 0 0 0 | 305 323 301 342 -41 25 6 | 776 61 6 142 0
APR-25 24800 C 0 0 0 0 0 | 270 319 270 302 -38 25 36 | 668 55 36 137 +8
APR-25 25000 C 324 324 324 324 2 | 239 288 219 266 -32 25 14 | 678 49 16 549 -3
APR-25 25200 C 0 0 0 0 0 | 193 240 191 237 -30 25 17 | 618 46 17 63 -5
APR-25 25400 C 0 0 0 0 0 | 175 196 175 208 -27 26 30 | 523 43 30 76 0
APR-25 25600 C 211 211 211 211 1 | 170 170 149 184 -23 26 6 | 474 56 7 71 -3
APR-25 25800 C 0 0 0 0 0 | 0 0 0 162 -21 26 0 | 401 54 0 106 0
APR-25 26000 C 168 168 159 159 3 | 126 150 120 142 -19 26 15 | 400 42 18 1265 0
APR-25 26200 C 0 0 0 0 0 | 107 107 107 124 -18 26 2 | 368 93 2 161 0
APR-25 26400 C 0 0 0 0 0 | 94 104 93 110 -14 26 10 | 305 42 10 43 +8
APR-25 26600 C 0 0 0 0 0 | 85 87 85 96 -13 26 9 | 286 41 9 41 +6
APR-25 26800 C 105 105 105 105 3 | 77 80 68 84 -12 27 10 | 268 47 13 38 +8
APR-25 27000 C 0 0 0 0 0 | 60 78 60 73 -12 27 2 | 246 33 2 287 -4
APR-25 27200 C 0 0 0 0 0 | 51 67 51 64 -10 27 10 | 199 51 10 36 +9
APR-25 27400 C 0 0 0 0 0 | 54 54 54 56 -9 27 2 | 191 54 2 22 0
APR-25 27600 C 0 0 0 0 0 | 42 48 42 49 -8 27 4 | 181 42 4 56 +1
APR-25 27800 C 0 0 0 0 0 | 37 37 35 42 -8 27 2 | 141 35 2 25 0
APR-25 28000 C 0 0 0 0 0 | 32 41 32 37 -6 27 7 | 131 32 7 39 +4
APR-25 28200 C 0 0 0 0 0 | 32 32 32 31 -5 27 4 | 129 32 4 53 -1
APR-25 28400 C 0 0 0 0 0 | 28 28 28 27 -6 27 2 | 92 28 2 8 0
APR-25 28600 C 32 32 32 32 1 | 23 29 23 24 -4 28 19 | 82 23 20 51 +11
TOTAL CALL 14 | TOTAL CALL 412 | TOTAL CALL 426 6733 +58
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 26 7 0 16 0
APR-25 15200 P 0 0 0 0 0 | 8 8 8 1 0 35 1 | 38 8 1 33 0
APR-25 15300 P 0 0 0 0 0 | 12 12 12 1 0 34 7 | 12 12 7 7 +7
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 11 10 0 13 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 75 12 0 25 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 97 19 0 8 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 47 12 0 9 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 65 22 0 1 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 80 19 0 30 0
APR-25 16000 P 15 15 15 15 1 | 16 16 14 1 0 31 8 | 75 14 9 24 +9
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 83 16 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 89 17 0 11 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 96 18 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 122 31 0 25 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 102 22 0 15 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 77 17 0 20 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 134 20 0 10 0
APR-25 17000 P 0 0 0 0 0 | 26 26 26 4 -1 30 2 | 115 20 2 56 +2
APR-25 17100 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 152 71 0 10 0
APR-25 17200 P 25 25 25 25 1 | 0 0 0 6 -1 30 0 | 145 25 1 12 -1
APR-25 17300 P 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 223 26 0 26 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 8 -1 30 0 | 270 24 0 57 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 252 26 0 12 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 10 -1 30 0 | 195 32 0 45 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 12 -1 30 0 | 100 23 0 19 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 13 -1 30 0 | 263 26 0 9 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 15 -1 30 0 | 350 26 0 60 0
APR-25 18000 P 0 0 0 0 0 | 45 45 45 16 -2 29 5 | 388 23 5 86 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 18 -2 29 0 | 454 34 0 28 0
APR-25 18200 P 0 0 0 0 0 | 39 39 39 20 -2 29 12 | 458 34 12 69 +7
APR-25 18300 P 0 0 0 0 0 | 42 42 42 22 -2 29 7 | 491 42 7 13 +5
APR-25 18400 P 0 0 0 0 0 | 0 0 0 24 -3 29 0 | 518 38 0 49 -1
APR-25 18500 P 0 0 0 0 0 | 61 61 61 27 -3 29 1 | 563 40 1 527 0
APR-25 18600 P 0 0 0 0 0 | 47 47 47 30 -3 29 2 | 755 39 2 122 +1
APR-25 18700 P 0 0 0 0 0 | 0 0 0 33 -3 28 0 | 626 44 0 44 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 38 -2 29 0 | 827 43 0 42 0
APR-25 18900 P 0 0 0 0 0 | 75 75 56 41 -3 28 2 | 878 55 2 178 +1
APR-25 19000 P 0 0 0 0 0 | 80 80 59 46 -4 28 3 | 732 44 3 115 -6
APR-25 19100 P 0 0 0 0 0 | 78 78 78 51 -4 28 1 | 774 46 1 106 -1
APR-25 19200 P 0 0 0 0 0 | 66 66 66 56 -4 28 2 | 830 51 2 155 0
APR-25 19300 P 0 0 0 0 0 | 72 72 72 62 -4 28 1 | 892 63 1 70 -4
APR-25 19400 P 0 0 0 0 0 | 102 102 102 68 -4 28 3 | 946 56 3 256 0
APR-25 19500 P 0 0 0 0 0 | 100 100 100 74 -5 28 1 | 959 57 1 130 0
APR-25 19600 P 0 0 0 0 0 | 104 104 87 82 -4 28 11 | 1004 61 11 51 +5
APR-25 19700 P 0 0 0 0 0 | 91 92 91 89 -5 28 4 | 994 69 4 102 +2
APR-25 19800 P 0 0 0 0 0 | 123 123 101 98 -5 28 6 | 824 67 6 33 +6
APR-25 19900 P 0 0 0 0 0 | 136 136 106 107 -5 28 3 | 1050 81 3 57 +2
APR-25 20000 P 115 115 115 115 1 | 150 150 115 116 -5 27 3 | 1007 82 4 417 0
APR-25 20200 P 0 0 0 0 0 | 175 181 130 134 -6 27 42 | 875 90 42 111 +27
APR-25 20400 P 0 0 0 0 0 | 200 200 156 154 -7 27 4 | 1069 101 4 411 0
APR-25 20600 P 181 181 181 181 3 | 195 195 169 180 -5 26 6 | 743 126 9 292 +1
APR-25 20800 P 0 0 0 0 0 | 278 278 198 210 -5 26 5 | 1033 128 5 303 -3
APR-25 21000 P 228 235 227 235 3 | 298 321 227 245 -5 26 12 | 950 154 15 214 -1
APR-25 21200 P 0 0 0 0 0 | 325 325 272 284 -4 26 8 | 1143 190 8 28 -1
APR-25 21400 P 0 0 0 0 0 | 316 316 315 327 -4 25 7 | 848 201 7 169 +5
APR-25 21600 P 0 0 0 0 0 | 450 450 348 376 -3 25 40 | 979 217 40 83 +36
APR-25 21800 P 430 430 409 409 4 | 487 487 396 430 -2 25 38 | 1057 256 42 75 +13
APR-25 22000 P 452 464 452 464 2 | 590 602 478 490 -1 25 13 | 1330 291 15 354 -1
APR-25 22200 P 0 0 0 0 0 | 635 635 518 556 +1 24 25 | 3080 324 25 78 0
APR-25 22400 P 0 0 0 0 0 | 673 673 591 629 0 24 39 | 974 397 39 135 +25
APR-25 22600 P 0 0 0 0 0 | 856 856 675 715 +3 24 20 | 1098 444 20 141 +12
APR-25 22800 P 0 0 0 0 0 | 792 792 792 811 +8 24 1 | 1165 482 1 119 0
APR-25 23000 P 905 905 905 905 1 | 880 898 880 913 +10 24 112 | 2106 630 113 126 -38
APR-25 23200 P 0 0 0 0 0 | 974 974 974 1025 +14 24 2 | 1128 715 2 35 +2
APR-25 23400 P 0 0 0 0 0 | 0 0 0 1143 +18 24 0 | 1174 688 0 24 0
APR-25 23600 P 0 0 0 0 0 | 1450 1450 1450 1267 +16 24 2 | 1450 1036 2 9 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 1397 +12 24 0 | 1152 1036 0 1 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 1546 +24 25 0 | 4420 985 0 17 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 1691 +33 25 0 | 1772 1080 0 4 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 1842 +38 25 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1997 +41 25 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 2157 +45 25 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 2321 +48 25 0 | 4965 4965 0 1 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 2489 +51 25 0 | 2480 2480 0 2 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2660 +54 26 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2835 +57 26 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 3013 +60 26 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 3193 +63 26 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 3375 +65 26 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 3560 +67 26 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3746 +69 26 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3934 +71 26 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 4124 +73 27 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 4314 +73 27 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 4506 +75 27 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4699 +76 27 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4893 +77 27 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 5088 +78 27 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 5283 +79 27 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 5479 +79 27 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 5676 +81 28 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 461 | TOTAL PUT 477 5992 +111
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 903 12725 +169
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 6813 -74 28 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6714 -74 28 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6614 -74 27 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6515 -74 28 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6416 -74 28 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6317 -74 28 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6218 -74 27 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6119 -75 27 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6020 -75 27 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5921 -76 27 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5823 -75 27 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5724 -76 27 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5626 -76 27 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5528 -76 27 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5430 -77 27 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5333 -76 27 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5235 -77 27 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5138 -77 27 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5041 -78 27 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4944 -78 27 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4848 -78 27 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4752 -78 27 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4656 -79 26 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4560 -80 26 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4465 -80 26 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4371 -80 26 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4276 -81 26 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4183 -80 26 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4089 -81 26 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3996 -81 26 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3904 -81 26 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3812 -82 26 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3721 -82 26 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3631 -82 26 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3541 -82 26 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3451 -83 26 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3363 -82 26 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3275 -83 26 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3188 -82 26 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3101 -83 25 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2931 -83 25 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2765 -82 25 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2602 -82 25 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2443 -82 25 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2289 -81 25 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2139 -80 25 0 | 873 812 0 10 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1994 -79 25 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1854 -77 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1693 -102 24 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 1500 1500 1500 1568 -81 24 2 | 2095 450 2 3 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1443 -82 24 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1328 -80 24 0 | 870 794 0 27 0
MAY-25 22600 C 1320 1320 1320 1320 1 | 1080 1200 1080 1219 -69 24 2 | 1580 700 3 13 +1
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1118 -68 24 0 | 1336 676 0 15 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 1025 -64 24 0 | 1135 543 0 6 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 936 -63 24 0 | 1450 400 0 13 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 856 -60 24 0 | 1065 298 0 60 0
MAY-25 23600 C 0 0 0 0 0 | 718 794 688 782 -56 24 10 | 1179 292 10 14 +8
MAY-25 23800 C 0 0 0 0 0 | 769 769 742 711 -55 24 5 | 1021 267 5 27 +5
MAY-25 24000 C 0 0 0 0 0 | 566 566 566 648 -52 24 1 | 944 168 1 18 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 590 -48 24 0 | 940 259 0 12 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 537 -45 24 0 | 960 193 0 56 0
MAY-25 24600 C 570 573 569 573 12 | 424 424 414 489 -41 24 15 | 860 230 27 20 +17
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 443 -39 24 0 | 588 193 0 19 0
MAY-25 25000 C 473 473 473 473 10 | 412 412 412 405 -33 25 1 | 752 153 11 136 +1
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 367 -31 25 0 | 535 183 0 62 0
MAY-25 25400 C 377 377 377 377 10 | 0 0 0 332 -29 25 0 | 492 291 10 9 -7
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 301 -27 25 0 | 502 352 0 22 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 273 -24 25 0 | 357 267 0 8 0
MAY-25 26000 C 0 0 0 0 0 | 238 263 238 248 -21 25 3 | 482 143 3 80 +2
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 224 -24 25 0 | 471 182 0 42 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 202 -21 25 0 | 408 223 0 28 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 183 -16 26 0 | 376 200 0 11 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 165 -15 26 0 | 344 223 0 6 0
MAY-25 27000 C 0 0 0 0 0 | 157 157 157 149 -13 26 1 | 315 157 1 2 -1
MAY-25 27200 C 0 0 0 0 0 | 126 136 126 135 -12 26 3 | 254 126 3 3 -1
MAY-25 27400 C 0 0 0 0 0 | 112 113 112 122 -11 26 2 | 280 112 2 6 +2
MAY-25 27600 C 0 0 0 0 0 | 115 115 115 111 -10 26 1 | 252 115 1 14 +1
MAY-25 27800 C 0 0 0 0 0 | 89 104 89 99 -9 26 6 | 135 89 6 13 +4
MAY-25 28000 C 0 0 0 0 0 | 80 93 80 92 -7 27 4 | 129 80 4 13 +4
MAY-25 28200 C 0 0 0 0 0 | 67 78 67 84 -5 27 2 | 116 67 2 6 +2
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 75 -5 27 0 | 96 77 0 2 0
MAY-25 28600 C 0 0 0 0 0 | 63 73 59 68 -4 27 14 | 133 59 14 30 +8
TOTAL CALL 33 | TOTAL CALL 72 | TOTAL CALL 105 817 +46
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 90 28 0 12 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 90 29 0 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 6 -2 28 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 135 32 0 5 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 105 33 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 9 -2 27 0 | 56 33 0 2 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 92 34 0 11 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 104 36 0 3 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 177 39 0 8 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 14 -3 27 0 | 75 44 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 15 -4 27 0 | 203 38 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 17 -4 27 0 | 174 41 0 4 0
MAY-25 17400 P 0 0 0 0 0 | 50 50 50 19 -4 27 2 | 228 43 2 38 +2
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 21 -5 27 0 | 193 48 0 6 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 24 -4 27 0 | 252 184 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 26 -5 27 0 | 134 47 0 6 0
MAY-25 17800 P 0 0 0 0 0 | 59 59 59 29 -5 27 2 | 146 50 2 14 +2
MAY-25 17900 P 0 0 0 0 0 | 61 61 61 32 -6 27 1 | 141 51 1 263 0
MAY-25 18000 P 0 0 0 0 0 | 73 80 73 35 -6 27 6 | 337 55 6 43 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 39 -6 27 0 | 92 54 0 5 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 43 -6 27 0 | 193 130 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 47 -7 26 0 | 225 59 0 1 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 51 -8 26 0 | 134 65 0 21 0
MAY-25 18500 P 92 92 92 92 10 | 0 0 0 56 -10 26 0 | 320 85 10 29 -10
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 62 -8 26 0 | 312 95 0 6 0
MAY-25 18700 P 0 0 0 0 0 | 91 91 91 67 -9 26 2 | 158 80 2 5 +2
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 74 -8 26 0 | 221 73 0 8 0
MAY-25 18900 P 108 108 108 108 1 | 0 0 0 80 -9 26 0 | 231 87 1 1 +1
MAY-25 19000 P 0 0 0 0 0 | 107 108 107 90 -9 26 6 | 356 90 6 15 +6
MAY-25 19100 P 0 0 0 0 0 | 122 122 122 98 -10 26 7 | 316 122 7 8 +7
MAY-25 19200 P 128 130 128 130 3 | 129 129 129 106 -10 26 14 | 140 99 17 18 +14
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 116 -10 26 0 | 800 102 0 5 0
MAY-25 19400 P 0 0 0 0 0 | 137 137 137 125 -11 26 1 | 228 101 1 10 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 136 -10 26 0 | 790 112 0 4 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 147 -10 26 0 | 222 193 0 1 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 158 -11 26 0 | 256 136 0 5 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 171 -9 26 0 | 486 132 0 11 0
MAY-25 19900 P 0 0 0 0 0 | 179 183 179 184 -7 26 8 | 202 179 8 9 +8
MAY-25 20000 P 0 0 0 0 0 | 192 192 192 196 -7 26 4 | 720 134 4 134 0
MAY-25 20200 P 0 0 0 0 0 | 214 214 212 221 -7 25 10 | 503 190 10 12 -2
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 249 -9 25 0 | 425 182 0 1052 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 284 -10 25 0 | 266 255 0 20 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 324 -10 25 0 | 615 615 0 3 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 369 -8 24 0 | 1260 325 0 7 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 417 -8 24 0 | 633 298 0 7 0
MAY-25 21400 P 0 0 0 0 0 | 451 451 451 471 -6 24 5 | 693 360 5 1051 0
MAY-25 21600 P 0 0 0 0 0 | 586 586 500 529 -5 24 3 | 586 371 3 19 -1
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 592 -4 24 0 | 863 423 0 11 0
MAY-25 22000 P 0 0 0 0 0 | 780 780 630 660 -2 24 12 | 1490 438 12 36 +8
MAY-25 22200 P 0 0 0 0 0 | 712 712 712 736 +2 24 2 | 1042 557 2 25 +2
MAY-25 22400 P 0 0 0 0 0 | 830 830 784 824 +8 24 10 | 1159 577 10 43 +7
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 915 +9 24 1 | 1225 827 1 31 +1
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1014 +11 24 0 | 1382 778 0 21 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1120 +12 24 0 | 2647 768 0 117 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1232 +15 24 0 | 965 965 0 6 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 1353 +24 24 0 | 1373 1210 0 1 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1484 +25 24 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1604 +6 24 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1751 +28 24 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1893 +29 24 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2040 +32 24 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2190 +34 25 0 | 4900 4400 0 1 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2345 +37 25 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2504 +41 25 0 | 0 0 0 0 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2666 +43 25 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2831 +45 25 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2999 +47 25 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3170 +50 25 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3344 +52 25 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3520 +54 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3698 +55 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3878 +57 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4060 +58 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4244 +60 26 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4430 +62 26 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4616 +63 26 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4804 +64 26 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4993 +65 26 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5183 +65 27 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5375 +67 27 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5566 +67 27 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5759 +68 27 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 96 | TOTAL PUT 110 3192 +47
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 215 4009 +93
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 10803 -89 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10603 -89 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10403 -89 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10203 -89 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10003 -89 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9803 -89 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9603 -89 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9503 -90 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9403 -90 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9303 -90 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9203 -90 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9104 -89 29 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9004 -89 29 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8904 -89 29 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8804 -89 28 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8704 -90 28 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8604 -90 27 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8504 -90 27 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8405 -89 28 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8305 -90 28 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8205 -90 28 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8105 -90 27 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8006 -90 28 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7906 -90 28 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7806 -91 27 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7707 -90 28 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7607 -91 27 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7508 -91 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7408 -91 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7309 -91 27 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7210 -91 27 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7111 -91 27 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7012 -91 27 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6913 -92 27 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6814 -92 27 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6715 -92 27 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6616 -93 27 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6518 -93 27 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6419 -93 27 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6321 -93 27 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6223 -94 27 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6125 -94 27 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6027 -94 26 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5930 -94 27 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5832 -95 26 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5735 -95 26 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5638 -96 26 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5542 -95 26 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5445 -96 26 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5349 -96 26 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5254 -96 26 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5158 -97 26 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5063 -97 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4968 -97 26 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4874 -97 26 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4780 -98 26 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4686 -98 26 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4593 -98 26 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4500 -99 26 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4408 -99 26 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4317 -99 26 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4225 -100 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4135 -99 26 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4045 -99 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3955 -100 25 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3866 -100 25 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3778 -100 25 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3691 -99 25 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 3698 3698 3698 3604 -100 25 1 | 3698 891 1 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3518 -99 25 0 | 4060 876 0 11 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3432 -100 25 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3348 -99 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3264 -99 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3181 -99 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3099 -99 25 0 | 4126 341 0 398 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2937 -99 25 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2779 -98 25 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2625 -97 25 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2475 -96 25 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2329 -94 24 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2188 -92 24 0 | 1850 169 0 6 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2051 -91 24 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1919 -88 24 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1770 -108 24 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1650 -77 24 0 | 1991 149 0 27 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1537 -72 24 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1422 -77 23 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1324 -73 24 0 | 1815 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1226 -71 23 0 | 2117 83 0 48 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1139 -68 24 0 | 1790 240 0 72 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1052 -67 24 0 | 2016 70 0 81 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 977 -57 24 0 | 1570 270 0 49 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 904 -58 24 0 | 1764 76 0 75 0
JUN-25 23800 C 0 0 0 0 0 | 840 860 840 835 -52 24 6 | 1099 161 6 77 +6
JUN-25 24000 C 0 0 0 0 0 | 818 818 780 766 -56 24 24 | 1835 54 24 406 -4
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 708 -49 24 0 | 1265 139 0 44 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 654 -48 24 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 603 -44 24 0 | 913 120 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 515 580 512 555 -39 24 4 | 1221 58 4 15 -4
JUN-25 25000 C 0 0 0 0 0 | 480 488 450 511 -40 24 21 | 1460 101 21 239 -19
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 470 -38 24 0 | 1199 45 0 35 0
JUN-25 25400 C 0 0 0 0 0 | 405 427 405 434 -36 25 2 | 614 169 2 8 +2
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 399 -31 25 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 368 -26 25 0 | 475 112 0 102 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 340 -24 25 0 | 1011 17 0 44 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 312 -24 25 0 | 354 97 0 8 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 286 -20 25 0 | 753 16 0 24 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 262 -22 25 0 | 115 111 0 24 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 240 -20 25 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 213 -27 25 0 | 410 49 0 12 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 195 -25 25 0 | 372 80 0 10 0
JUN-25 27400 C 0 0 0 0 0 | 165 165 165 178 -24 25 2 | 350 60 2 6 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 163 -22 25 0 | 615 51 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 149 -21 26 0 | 317 45 0 2 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 136 -19 26 0 | 280 58 0 6 0
JUN-25 28200 C 0 0 0 0 0 | 123 123 123 124 -21 26 1 | 342 99 1 218 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 113 -17 26 0 | 226 124 0 6 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 103 -16 26 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 94 -15 26 0 | 186 108 0 209 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 86 -14 26 0 | 447 42 0 60 0
JUN-25 29200 C 0 0 0 0 0 | 79 79 79 78 -13 26 5 | 161 79 5 205 -5
JUN-25 29600 C 0 0 0 0 0 | 66 68 66 65 -12 26 3 | 160 66 3 4 -1
JUN-25 30000 C 0 0 0 0 0 | 55 63 55 54 -10 26 4 | 360 26 4 224 0
TOTAL CALL 0 | TOTAL CALL 73 | TOTAL CALL 73 7045 -25
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 37 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 39 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 39 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 | 0 0 0 1 -1 25 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 508 27 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 690 33 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 7 -2 27 0 | 615 35 0 2 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 9 -2 27 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 303 37 0 9 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 12 -3 27 0 | 250 41 0 3 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 13 -4 27 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 15 -4 27 0 | 410 45 0 7 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 804 45 0 11 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 18 -5 27 0 | 152 49 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 20 -5 27 0 | 275 46 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 22 -5 27 0 | 1401 52 0 9 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 24 -5 26 0 | 1449 58 0 36 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 27 -5 27 0 | 1450 55 0 27 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 29 -6 26 0 | 1453 64 0 52 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 32 -6 26 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 35 -7 26 0 | 1417 58 0 397 0
JUN-25 17300 P 0 0 0 0 0 | 74 74 74 39 -6 26 1 | 159 74 1 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 42 -7 26 0 | 368 66 0 259 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 46 -7 26 0 | 1296 70 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 51 -7 26 0 | 1175 71 0 53 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 55 -10 26 0 | 1382 110 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 60 -8 26 0 | 682 73 0 20 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 65 -8 26 0 | 1331 87 0 12 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 71 -8 26 0 | 1383 86 0 194 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 77 -9 26 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 111 111 111 83 -9 26 1 | 531 91 1 10 +1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 90 -9 26 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 97 -10 26 0 | 368 98 0 18 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 105 -13 26 0 | 1028 105 0 42 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 114 -10 26 0 | 955 110 0 346 0
JUN-25 18700 P 0 0 0 0 0 | 142 142 142 126 -7 26 1 | 2300 142 1 31 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 132 -10 26 0 | 1206 125 0 99 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 142 -10 26 0 | 1092 167 0 171 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 152 -16 25 0 | 1310 135 0 65 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 163 -11 25 0 | 1338 161 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 175 -11 25 0 | 1264 585 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 188 -10 25 0 | 1272 145 0 171 0
JUN-25 19400 P 0 0 0 0 0 | 209 209 209 201 -11 25 1 | 1403 150 1 66 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 221 -11 25 0 | 1435 165 0 146 0
JUN-25 19600 P 0 0 0 0 0 | 286 286 286 236 -8 25 1 | 1452 170 1 75 +1
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 252 -5 25 0 | 1472 180 0 16 0
JUN-25 19800 P 0 0 0 0 0 | 255 255 255 265 -6 25 1 | 1190 190 1 371 -1
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 281 -5 25 0 | 1295 220 0 118 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 297 -5 25 0 | 4280 166 0 134 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 329 -7 25 0 | 1796 227 0 56 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 366 -7 24 0 | 1590 285 0 275 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 410 -7 24 0 | 1720 311 0 13 0
JUN-25 20800 P 0 0 0 0 0 | 450 450 450 458 -6 24 1 | 1072 335 1 36 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 510 -5 24 0 | 1860 396 0 77 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 567 -4 24 0 | 2645 400 0 6 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 628 -2 24 0 | 1184 500 0 12 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 694 0 24 0 | 2268 642 0 13 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 765 +2 24 0 | 1256 1039 0 2 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 847 +7 24 0 | 2538 590 0 14 0
JUN-25 22200 P 0 0 0 0 0 | 918 936 918 934 +8 24 3 | 1939 872 3 29 +3
JUN-25 22400 P 0 0 0 0 0 | 989 993 989 1026 +14 24 4 | 2052 965 4 18 +4
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1122 +11 24 0 | 1115 802 0 20 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1228 +15 24 0 | 5200 1396 0 27 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1336 +17 24 0 | 3784 1004 0 10 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1453 +23 24 0 | 4250 1204 0 2 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1576 +26 24 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1695 +22 24 0 | 1465 1465 0 1 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1826 +24 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1961 +25 24 0 | 5814 1990 0 14 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2101 +23 24 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2247 +28 24 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2402 +37 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2554 +40 24 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2709 +42 24 0 | 4820 2000 0 23 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2867 +44 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3029 +47 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3193 +48 25 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3360 +51 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3530 +53 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3702 +55 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3876 +57 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4052 +58 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4230 +60 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4410 +62 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4592 +64 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4775 +65 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4960 +67 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5146 +68 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5333 +70 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5521 +71 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5710 +72 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5900 +73 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6091 +74 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6283 +75 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6475 +76 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6862 +77 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7251 +79 26 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 6075 +8
| MONTH PUT/CALL RATIO 0.19
| MONTH TOTAL 87 13120 -17
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9187 -95 26 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9087 -96 26 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8988 -95 26 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8889 -95 26 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8790 -95 26 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8691 -95 26 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8592 -95 26 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8493 -95 26 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8394 -96 26 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8295 -96 26 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8197 -95 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8098 -96 26 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8000 -96 26 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7902 -96 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7804 -96 26 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7706 -96 26 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7608 -96 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7511 -95 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7413 -96 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7316 -96 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7219 -96 25 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7122 -96 25 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7026 -96 25 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6930 -95 25 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6833 -96 25 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6738 -95 25 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6642 -96 25 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6547 -96 25 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6452 -96 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6357 -96 25 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6263 -96 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6169 -96 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6075 -96 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5982 -96 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5889 -96 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5796 -96 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5704 -96 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5613 -95 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5521 -96 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5430 -96 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5340 -96 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5250 -96 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5161 -95 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5072 -95 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4984 -95 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4896 -95 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4809 -95 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4722 -95 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4636 -95 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4550 -95 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4466 -94 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4381 -95 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4298 -94 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4215 -94 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4133 -93 24 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4051 -94 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3970 -94 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3890 -93 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3811 -93 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3732 -93 24 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3655 -92 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3578 -91 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3501 -92 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3426 -91 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3351 -91 24 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3204 -90 24 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3061 -89 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2921 -88 24 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2785 -87 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2652 -86 24 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2523 -84 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2398 -83 24 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2276 -82 24 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2136 -103 23 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2026 -75 23 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1920 -77 23 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1814 -79 23 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1710 -83 23 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1619 -79 23 0 | 1710 565 0 4 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1537 -71 23 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1456 -66 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1371 -68 23 0 | 1865 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1290 -62 23 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1221 -66 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1157 -59 24 0 | 1555 310 0 9 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1083 -66 23 0 | 1118 1089 0 41 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1023 -61 24 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 966 -58 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 909 -59 24 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 863 -50 24 0 | 1295 254 0 215 0
SEP-25 25200 C 0 0 0 0 0 | 755 755 755 814 -49 24 4 | 1560 245 4 62 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 766 -48 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 725 -43 24 0 | 1137 192 0 4 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 678 -47 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 608 608 608 643 -35 24 4 | 1076 178 4 36 +4
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 606 -33 24 0 | 399 335 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 572 -31 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 539 -29 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 511 -24 25 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 476 -15 25 0 | 800 140 0 106 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 447 -14 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 421 -11 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 395 -10 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 372 -8 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 349 -7 25 0 | 520 310 0 30 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 328 -6 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 309 -4 25 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 290 -3 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 273 -2 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 256 -1 25 0 | 385 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 241 0 25 0 | 336 336 0 1 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 213 +2 25 0 | 310 68 0 4 0
SEP-25 30000 C 0 0 0 0 0 | 180 180 180 188 +3 25 5 | 351 95 5 37 +5
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 1469 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 275 55 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 9 0 26 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 11 0 26 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 226 46 0 5 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 14 -1 26 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 16 0 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 81 55 0 4 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 19 -1 26 0 | 56 56 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 21 -1 26 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 23 -1 26 0 | 272 61 0 6 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 25 -1 26 0 | 95 78 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 27 -1 26 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 30 0 26 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 32 -1 26 0 | 108 71 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 35 -1 25 0 | 208 74 0 18 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 38 -1 25 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 41 -1 25 0 | 125 75 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 45 -1 25 0 | 128 81 0 7 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 49 0 25 0 | 423 82 0 16 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 52 -1 25 0 | 762 87 0 57 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 57 0 25 0 | 94 87 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 61 -1 25 0 | 172 90 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 66 -1 25 0 | 166 90 0 4 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 71 -1 25 0 | 165 95 0 10 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 76 -1 25 0 | 474 111 0 5 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 82 -1 25 0 | 188 115 0 2 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 88 -1 25 0 | 835 130 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 94 -1 25 0 | 613 113 0 6 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 101 -1 25 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 108 -1 25 0 | 235 128 0 2 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 115 -1 25 0 | 582 125 0 9 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 123 -1 25 0 | 905 131 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 132 0 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 140 -1 25 0 | 1453 142 0 199 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 149 -1 25 0 | 258 162 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 159 -1 25 0 | 192 192 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 169 -1 25 0 | 216 161 0 3 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 180 0 25 0 | 373 370 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 191 0 25 0 | 903 170 0 17 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 203 0 25 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 215 0 25 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 228 0 25 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 241 0 25 0 | 1193 580 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 255 0 25 0 | 1242 217 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 269 0 25 0 | 1269 229 0 2 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 285 +1 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 300 0 25 0 | 1241 655 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 317 -8 25 0 | 1289 265 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 334 +1 24 0 | 393 280 0 100 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 352 +2 24 0 | 1450 282 0 102 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 370 +1 24 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 389 +1 24 0 | 1541 316 0 26 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 409 +2 24 0 | 1562 349 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 430 +2 24 0 | 1632 335 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 455 +8 24 0 | 385 385 0 1 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 476 +10 24 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 498 +11 24 0 | 1806 405 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 517 +9 24 0 | 1838 624 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 541 +10 24 0 | 1738 483 0 33 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 568 +10 24 0 | 1720 447 0 160 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 618 +17 24 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 670 +10 24 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 726 +8 24 0 | 1525 765 0 4 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 788 +11 24 0 | 788 580 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 855 +13 24 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 927 +14 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1010 +24 24 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1088 +24 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1172 +27 24 0 | 989 927 0 15 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1260 +31 24 0 | 1148 1107 0 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1349 +29 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1448 +31 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1549 +30 23 0 | 1573 1381 0 24 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1655 +29 23 0 | 1675 1672 0 5 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1773 +41 24 0 | 3540 1385 0 42 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1887 +37 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1990 +21 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2116 +25 23 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2244 +28 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2383 +36 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2518 +44 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2657 +48 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2798 +51 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2942 +53 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3089 +56 24 0 | 4450 2660 0 8 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3239 +59 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3392 +62 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3547 +64 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3705 +67 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3864 +69 24 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4026 +71 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4191 +74 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4357 +76 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4525 +78 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4695 +80 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4866 +81 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5040 +84 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5214 +85 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5391 +87 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5568 +88 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5747 +89 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5928 +91 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6109 +92 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6292 +93 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6475 +94 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6660 +95 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7032 +97 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7407 +98 25 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1450 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 13 2919 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 13022 -72 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12922 -72 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12823 -71 28 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12723 -71 28 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12623 -71 28 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12523 -71 27 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12423 -72 27 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12323 -72 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12223 -72 26 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12123 -72 26 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12024 -71 27 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11924 -71 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11824 -71 27 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11724 -71 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11624 -72 26 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11525 -71 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11425 -71 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11226 -70 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11027 -70 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10828 -70 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10629 -70 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10431 -69 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10232 -69 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10034 -69 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9837 -68 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9640 -67 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9443 -67 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9247 -66 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9051 -66 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8856 -65 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8661 -64 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8467 -64 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8274 -63 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8082 -62 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7986 -62 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7890 -62 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7795 -61 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7700 -60 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7605 -60 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7511 -59 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7417 -58 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7323 -58 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7229 -58 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7136 -57 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7043 -57 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6950 -56 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6858 -56 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6766 -55 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6674 -55 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6583 -54 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6492 -54 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6401 -54 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6311 -54 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6222 -53 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6133 -52 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6044 -52 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5956 -51 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5868 -51 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5780 -51 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5694 -50 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5607 -50 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5521 -50 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5436 -49 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5351 -49 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5267 -48 25 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5183 -48 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5100 -48 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5017 -48 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4935 -47 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4854 -47 24 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4773 -47 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4693 -46 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4613 -46 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4535 -45 24 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4456 -46 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4379 -45 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4302 -45 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4225 -45 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4150 -44 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4075 -44 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4000 -45 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3927 -44 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3854 -44 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3701 -125 23 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3639 -45 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3500 -45 24 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3364 -45 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3231 -45 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3101 -45 24 0 | 2820 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2974 -45 24 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2850 -45 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2729 -46 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2536 -122 22 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2423 -86 22 0 | 2730 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2318 -84 22 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2216 -82 22 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2122 -69 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2026 -72 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1934 -67 23 0 | 1650 773 0 2 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1843 -71 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1756 -74 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1673 -73 23 0 | 1546 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1597 -72 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1523 -72 23 0 | 1860 480 0 13 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1453 -69 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1395 -56 23 0 | 1485 1091 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1327 -60 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1270 -54 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1160 1160 1160 1212 -51 23 4 | 1738 680 4 31 +4
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1153 -52 23 0 | 667 360 0 7 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1099 -40 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1050 -37 23 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 996 -41 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 952 -37 23 0 | 1486 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 907 -36 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 859 -41 23 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 852 -38 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 814 -37 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 778 -34 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 723 -27 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 687 -27 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 654 -25 24 0 | 485 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 622 -25 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 591 -24 24 0 | 550 167 0 3 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 562 -23 24 0 | 730 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 534 -23 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 508 -22 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 483 -21 24 0 | 300 300 0 1 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 436 -20 24 0 | 310 280 0 4 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 394 -18 24 0 | 290 290 0 2 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 356 -17 24 0 | 520 108 0 9 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 322 -15 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 290 -15 25 0 | 379 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 262 -14 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 237 -12 25 0 | 409 130 0 2 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 214 -12 25 0 | 375 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 194 -10 25 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 175 -10 25 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 158 -9 25 0 | 198 79 0 33 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 143 -8 25 0 | 125 83 0 11 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 130 -7 25 0 | 167 77 0 18 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 117 -7 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 106 -7 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 96 -6 26 0 | 150 150 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 87 -6 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 79 -5 26 0 | 105 98 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 72 -5 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 65 -5 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 59 -4 26 0 | 119 10 0 74 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 3109 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 26 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 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 34 34 34 1 0 25 2 | 34 34 2 2 +2
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 2 +1 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 10 +3 26 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 12 +3 26 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 15 +4 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 18 +5 26 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 21 +5 26 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 25 +6 26 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 29 +6 26 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 34 +7 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 39 +8 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 45 +8 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 52 +9 26 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 60 +10 25 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 64 +10 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 68 +10 25 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 73 +11 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 78 +12 25 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 83 +12 25 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 89 +13 25 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 95 +14 25 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 101 +14 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 107 +14 25 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 114 +15 25 0 | 1360 137 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 121 +15 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 128 +16 25 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 136 +16 25 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 144 +17 25 0 | 897 180 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 152 +17 25 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 161 +18 25 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 170 +18 25 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 179 +18 25 0 | 249 222 0 7 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 189 +18 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 225 225 225 206 +25 25 1 | 1592 200 1 908 +1
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 211 +20 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 222 +20 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 234 +21 25 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 246 +21 25 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 258 +21 25 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 272 +22 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 285 +22 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 299 +22 25 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 314 +23 25 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 329 +23 25 0 | 1082 348 0 301 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 345 +24 25 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 361 +24 25 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 378 +24 24 0 | 1367 480 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 395 +24 24 0 | 1457 1269 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 413 +25 24 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 432 +25 24 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 451 +25 24 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 471 +26 24 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 491 +26 24 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 513 +27 24 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 534 +26 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 557 +27 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 580 +27 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 603 +27 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 628 +28 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 653 +28 24 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 676 +6 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 708 +13 24 0 | 1709 700 0 47 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 734 +13 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 761 +14 24 0 | 3388 640 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 818 +15 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 877 +15 24 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 942 +18 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1008 +17 24 0 | 0 0 0 100 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1077 +17 24 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1155 +30 24 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1234 +31 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1309 +26 24 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1398 +43 24 0 | 1550 1210 0 2 0
DEC-25 22000 P 0 0 0 0 0 | 1552 1552 1428 1490 +46 24 6 | 3393 1370 6 6 +3
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1577 +30 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1673 +41 23 0 | 1870 1445 0 50 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1773 +41 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1882 +39 24 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1989 +39 24 0 | 3160 1805 0 6 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2100 +39 24 0 | 1730 1730 0 50 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2201 +28 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2322 +23 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2446 +24 24 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2548 +1 23 0 | 3462 2096 0 8 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2676 +29 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2807 +30 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2941 +31 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3078 +32 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3217 +33 23 0 | 4400 2700 0 14 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3359 +34 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3504 +36 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3650 +36 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3799 +37 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3951 +39 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4104 +40 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4260 +41 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4417 +42 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4576 +42 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4738 +44 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4901 +45 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5065 +45 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5232 +47 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5400 +47 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5569 +48 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5740 +49 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5912 +49 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6086 +50 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6261 +51 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6614 +52 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6972 +54 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7334 +55 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7700 +57 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8068 +57 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8440 +58 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8815 +60 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9192 +60 25 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9572 +62 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9953 +62 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10336 +63 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10721 +64 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11108 +65 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11495 +65 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11884 +65 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12274 +66 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12665 +66 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13057 +67 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13450 +67 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13843 +67 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14237 +68 26 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 5400 +6
| MONTH PUT/CALL RATIO 2.25
| MONTH TOTAL 13 8509 +10
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-26 18400 C 0 0 0 0 0 | 0 0 0 5036 -115 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4957 -115 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4880 -114 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4803 -114 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4727 -114 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4651 -114 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4577 -112 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4503 -112 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4430 -111 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4357 -110 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4285 -110 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4214 -109 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4144 -108 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4074 -107 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4006 -105 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3938 -104 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3870 -104 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3738 -101 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3609 -98 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3483 -95 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3361 -91 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3241 -88 23 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3124 -84 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3011 -80 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2900 -76 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2823 -42 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2715 -51 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2609 -51 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2510 -73 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2417 -50 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2319 -52 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2235 -44 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2134 -56 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2061 -43 23 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1982 -39 23 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1899 -42 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1804 -60 23 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1756 -34 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1679 -40 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1605 -46 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1540 -45 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1480 -42 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1409 -51 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1368 -34 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1313 -33 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1260 -32 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1210 -30 24 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1132 -30 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1084 -28 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1037 -28 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 993 -26 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 950 -26 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 908 -26 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 869 -24 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 831 -24 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 794 -23 23 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 759 -23 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 726 -21 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 694 -21 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
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 465 -43 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 486 -43 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 509 -42 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 532 -42 23 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 556 -42 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 580 -42 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 606 -40 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 632 -40 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 659 -39 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 686 -38 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 714 -38 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 743 -37 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 773 -36 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 803 -35 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 835 -33 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 892 -9 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 918 -12 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 979 -12 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1044 -11 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1114 -8 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1183 -9 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1256 -10 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1335 -8 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1435 +11 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1516 +8 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1590 -6 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1697 +10 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1792 +11 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1893 +14 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1992 +12 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2099 +15 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2218 +26 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2313 +10 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2440 +40 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2552 +28 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2673 +32 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2836 +72 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2963 +34 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3092 +34 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3224 +35 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3358 +36 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3495 +37 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3634 +38 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3775 +39 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3919 +40 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 4064 +41 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4212 +42 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4361 +42 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4513 +44 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4666 +44 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4822 +46 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4979 +46 23 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5137 +46 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5298 +48 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5460 +48 23 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5623 +49 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5788 +49 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5955 +51 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6123 +51 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11030 -72 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10833 -72 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10636 -72 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10440 -73 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10245 -72 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10050 -72 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9856 -72 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9663 -72 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9471 -72 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9279 -72 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9088 -72 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8899 -72 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8710 -72 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8523 -71 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8337 -71 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8152 -71 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7968 -71 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7786 -71 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7605 -71 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7426 -71 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7249 -70 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7073 -71 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6899 -70 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6727 -70 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6557 -70 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6389 -69 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6223 -69 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6059 -68 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5897 -68 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5737 -68 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5580 -67 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5425 -67 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5272 -67 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5122 -66 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4974 -66 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4828 -66 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4686 -65 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4545 -65 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4408 -64 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4272 -64 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4140 -63 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3883 -62 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3574 -97 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3337 -94 22 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3113 -91 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2902 -87 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2703 -83 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2516 -80 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2341 -76 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2177 -72 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2024 -69 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1882 -65 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1748 -63 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1653 -41 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1533 -40 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1422 -38 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1318 -36 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1220 -35 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1130 -33 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1046 -32 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 968 -30 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 895 -29 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 828 -27 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 765 -26 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 707 -25 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 654 -23 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 604 -22 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 558 -21 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 515 -20 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 476 -19 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 440 -17 24 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 406 -17 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 375 -16 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 347 -14 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 320 -14 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 296 -13 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 273 -13 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 253 -11 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 233 -11 24 0 | 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 17 0 24 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 20 0 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 23 0 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 27 -1 24 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 32 0 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 37 0 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 43 0 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 50 0 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 58 0 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 66 0 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 75 0 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 86 0 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 97 0 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 110 +1 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 124 +1 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 139 +1 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 155 +1 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 173 +1 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 192 +1 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 213 +1 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 236 +2 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 260 +1 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 286 +2 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 314 +2 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 344 +2 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 376 +3 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 410 +3 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 446 +4 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 484 +4 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 524 +4 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 567 +5 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 612 +5 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 659 +5 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 709 +6 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 761 +6 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 815 +6 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 873 +7 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 932 +7 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 995 +8 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1059 +8 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1127 +9 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1270 +10 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1442 +17 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1605 +19 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1781 +23 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1970 +26 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2170 +29 23 0 | 2373 2373 0 1 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2383 +32 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2607 +34 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2844 +37 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3090 +39 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3347 +42 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3614 +45 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3840 +31 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4120 +32 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4409 +34 23 0 | 5000 4050 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4705 +36 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5007 +37 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5317 +39 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5633 +40 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5955 +42 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6282 +43 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6615 +45 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6952 +46 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7294 +47 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7641 +49 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7991 +50 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8345 +51 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8702 +52 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9063 +53 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9427 +55 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9793 +55 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 10162 +56 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10534 +58 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10907 +58 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11283 +59 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11660 +59 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12040 +61 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12420 +61 24 0 | 11668 11668 0 1 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 11535 -73 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11340 -74 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11147 -73 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10954 -73 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10762 -73 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10570 -74 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10380 -73 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10190 -74 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10002 -73 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9814 -74 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9628 -74 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9443 -74 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9259 -74 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9076 -74 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8895 -74 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8715 -74 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8537 -73 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8360 -73 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8184 -74 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8011 -73 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7838 -74 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7668 -73 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7499 -74 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7333 -73 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7168 -73 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7005 -72 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6844 -72 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6685 -72 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6528 -72 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6373 -71 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6220 -71 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6069 -71 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5920 -71 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5774 -70 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5630 -70 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5487 -70 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5348 -69 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5210 -69 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5075 -69 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4942 -68 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4811 -68 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4683 -67 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4557 -67 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4312 -66 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3990 -110 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3764 -104 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3548 -101 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3344 -96 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3150 -92 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2966 -89 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2792 -85 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2629 -80 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2475 -77 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2329 -73 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2193 -69 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2114 -50 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1990 -48 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1872 -47 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1761 -45 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1656 -44 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1557 -43 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1464 -41 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1377 -39 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1294 -38 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1216 -37 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1143 -36 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1075 -34 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1010 -33 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 949 -32 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 892 -31 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 839 -29 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 788 -28 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 741 -27 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 697 -26 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 655 -25 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 616 -24 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 580 -22 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 545 -22 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 513 -21 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 483 -20 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 454 -19 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 428 -18 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 37 0 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 42 -1 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 49 0 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 56 0 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 64 0 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 72 -1 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 82 0 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 92 -1 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 104 0 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 116 -1 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 130 -1 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 145 -1 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 161 -1 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 178 -1 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 197 -1 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 217 -1 24 0 | 265 260 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 239 0 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 262 0 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 286 -1 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 313 0 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 340 -1 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 370 0 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 401 -1 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 435 0 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 470 0 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 507 +1 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 546 +1 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 587 +1 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 630 +1 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 675 +2 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 722 +2 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 771 +2 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 822 +2 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 876 +3 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 932 +3 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 989 +3 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1050 +4 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1112 +4 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1177 +4 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1244 +5 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1313 +5 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1385 +6 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1459 +6 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1614 +7 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1806 +17 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1979 +20 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2163 +21 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2358 +22 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2564 +25 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2780 +29 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3011 +37 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3244 +38 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3489 +41 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3743 +44 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4008 +49 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4216 +23 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4492 +25 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4774 +26 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5063 +28 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5358 +29 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5659 +30 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5966 +32 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6279 +34 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6596 +35 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6918 +36 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7245 +37 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7577 +39 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7912 +40 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8251 +41 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8594 +42 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8941 +44 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9290 +45 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9643 +46 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9999 +47 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10357 +48 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10718 +49 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11082 +51 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11447 +51 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11815 +52 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12185 +53 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12556 +54 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12930 +55 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 542 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 542 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 8633 -74 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8470 -74 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8308 -73 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8147 -74 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7988 -73 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7830 -73 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7673 -73 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7518 -72 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7364 -72 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7211 -72 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7060 -72 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6910 -72 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6762 -71 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6615 -71 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6469 -71 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6325 -71 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6183 -70 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6042 -70 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5902 -70 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5765 -69 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5628 -70 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5493 -70 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5360 -69 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5229 -68 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5099 -68 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4844 -67 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4595 -66 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4353 -65 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4118 -64 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3890 -63 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3668 -62 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3454 -60 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3246 -60 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3057 -58 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2875 -56 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2700 -55 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2532 -54 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2371 -52 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2217 -51 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2069 -50 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1929 -48 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1795 -46 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1668 -44 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1546 -44 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1432 -41 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1323 -40 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1220 -38 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1123 -37 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1032 -35 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 946 -33 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 865 -32 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 790 -30 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 719 -28 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 653 -27 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 592 -25 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 535 -24 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 483 -22 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 434 -21 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 389 -19 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 348 -18 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 310 -17 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 276 -15 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 244 -14 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 685 -1 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 722 -1 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 760 0 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 799 -1 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 840 0 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 882 0 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 925 0 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 970 +1 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1016 +1 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1063 +1 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1112 +1 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1162 +1 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1214 +2 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1267 +2 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1321 +2 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1377 +2 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1435 +3 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1494 +3 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1554 +3 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1617 +4 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1680 +3 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1745 +3 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1812 +4 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1881 +5 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1951 +5 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2096 +6 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2247 +7 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2405 +8 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2570 +9 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2742 +10 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2920 +11 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3106 +13 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3298 +13 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3509 +15 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3727 +17 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3952 +18 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4184 +19 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4423 +21 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4669 +22 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4921 +23 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5181 +25 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5447 +27 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5720 +29 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5998 +29 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6284 +32 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6575 +33 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6872 +35 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7175 +36 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7484 +38 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7798 +40 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 8117 +41 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8442 +43 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8771 +45 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 9105 +46 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9444 +48 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9787 +49 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10135 +51 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10486 +52 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10841 +54 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11200 +55 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11562 +56 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11928 +58 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12296 +59 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 11933 -75 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11756 -74 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11579 -74 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11403 -75 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11228 -75 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11054 -75 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10882 -74 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10710 -75 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10539 -75 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10370 -74 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10201 -75 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10034 -74 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9868 -74 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9702 -75 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9538 -75 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9375 -75 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9214 -74 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9053 -74 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8894 -74 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8736 -74 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8579 -74 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8423 -74 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8268 -74 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8115 -74 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7963 -74 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7812 -74 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7663 -73 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7515 -73 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7368 -73 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7222 -73 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7078 -73 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6935 -72 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6794 -72 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6653 -72 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6515 -71 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6377 -71 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6241 -71 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6106 -71 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5973 -70 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5841 -70 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5711 -69 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5582 -69 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5454 -69 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5203 -68 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4958 -68 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4719 -67 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4486 -66 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4259 -64 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4038 -63 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3823 -62 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3614 -62 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3424 -60 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3240 -59 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3063 -58 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2891 -57 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2727 -55 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2568 -54 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2416 -52 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2269 -51 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2129 -50 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1994 -49 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1866 -47 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1743 -45 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1625 -44 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1513 -43 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1407 -41 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1306 -39 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1210 -38 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1119 -36 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1033 -35 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 952 -33 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 876 -31 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 804 -30 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 736 -28 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 673 -27 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 613 -26 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 558 -24 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 506 -23 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 458 -22 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 414 -20 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 373 -18 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 326 -2 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 349 -1 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 372 -1 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 396 -2 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 421 -2 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 447 -2 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 475 -1 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 503 -2 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 532 -2 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 563 -1 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 594 -2 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 627 -1 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 661 -1 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 695 -2 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 731 -2 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 768 -2 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 807 -1 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 846 -1 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 887 -1 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 929 -1 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 972 -1 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1016 -1 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1061 -1 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1108 -1 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1156 -1 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1205 -1 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1256 0 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1308 0 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1361 0 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1415 0 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1471 0 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1528 +1 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1587 +1 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1646 +1 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1708 +2 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1770 +2 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1834 +2 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1899 +2 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1966 +3 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2034 +3 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2104 +4 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2175 +4 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2247 +4 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2396 +5 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2551 +5 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2712 +6 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2879 +7 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3052 +9 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3231 +10 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3416 +11 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3607 +11 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3817 +13 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4033 +14 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4256 +15 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4484 +16 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4720 +18 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4961 +19 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5209 +21 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5462 +22 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5722 +23 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5987 +24 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6259 +26 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6536 +28 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6818 +29 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7106 +30 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7400 +32 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7699 +34 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 8003 +35 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8312 +37 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8626 +38 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8945 +40 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9269 +42 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9597 +43 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9929 +45 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10266 +46 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10606 +47 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10951 +49 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11299 +50 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11651 +51 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 12007 +53 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12366 +55 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 11942 -75 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11775 -75 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11608 -76 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11443 -76 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11279 -76 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11116 -76 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10954 -76 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10793 -76 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10633 -76 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10474 -76 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10316 -76 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10159 -76 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10003 -76 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9849 -75 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9695 -76 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9542 -76 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9391 -75 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9240 -76 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9091 -75 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8943 -75 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8795 -75 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8649 -75 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8504 -75 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8360 -75 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8218 -74 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8076 -74 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7935 -75 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7796 -74 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7658 -74 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7520 -74 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7384 -74 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7249 -74 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7116 -73 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6983 -73 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6852 -73 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6721 -73 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6592 -73 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6464 -72 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6338 -71 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6212 -72 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6088 -71 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5842 -71 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5602 -70 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5366 -70 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5136 -69 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4910 -68 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4689 -68 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4474 -66 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4263 -65 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4072 -64 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3886 -63 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3705 -63 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3530 -61 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3360 -60 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3195 -59 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3035 -58 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2880 -57 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2731 -56 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2586 -55 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2447 -53 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2312 -52 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2183 -50 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 618 -2 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 651 -2 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 684 -3 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 719 -3 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 755 -3 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 792 -3 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 830 -3 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 869 -3 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 909 -3 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 950 -3 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 992 -3 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1035 -3 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1079 -3 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1125 -2 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1171 -3 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1218 -3 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1267 -2 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1316 -3 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1367 -2 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1419 -2 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1471 -2 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1525 -2 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1580 -2 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1636 -2 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1694 -1 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1752 -1 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1811 -2 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1872 -1 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1934 -1 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1996 -1 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2060 -1 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2125 -1 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2192 0 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2259 0 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2328 0 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2397 0 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2468 0 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2540 +1 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2614 +2 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2688 +1 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2764 +2 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2918 +2 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3078 +3 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3242 +3 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3412 +4 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3586 +5 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3765 +5 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3950 +7 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4139 +8 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4348 +9 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4562 +10 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4781 +10 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5006 +12 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5236 +13 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5471 +14 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5711 +15 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5956 +16 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6207 +17 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6462 +18 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6723 +20 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6988 +21 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7259 +23 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 11386 -78 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11232 -78 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11079 -78 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10927 -78 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10776 -78 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10626 -78 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10477 -78 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10329 -78 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10182 -78 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10036 -78 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9891 -78 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9747 -78 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9604 -77 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9461 -78 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9320 -78 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9180 -77 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9040 -78 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8902 -77 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8765 -77 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8628 -77 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8492 -77 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8358 -77 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8224 -77 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8092 -76 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7960 -76 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7829 -77 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7700 -76 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7571 -76 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7443 -76 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7317 -75 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7191 -75 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7066 -75 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6942 -75 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6820 -74 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6698 -74 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6457 -74 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6221 -73 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5988 -73 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5760 -72 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5536 -71 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5316 -70 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5100 -70 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4888 -69 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4680 -69 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4493 -68 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4311 -67 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4133 -66 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3959 -65 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3790 -64 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3625 -64 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3465 -62 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3309 -62 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3158 -60 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3011 -59 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2868 -58 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2730 -56 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1146 -4 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1192 -4 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1239 -4 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1287 -4 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1336 -4 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1386 -4 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1437 -4 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1489 -4 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1542 -4 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1596 -4 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1651 -4 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1707 -4 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1764 -3 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1821 -4 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1880 -4 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1940 -3 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2000 -4 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2062 -3 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2125 -3 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2188 -3 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2252 -3 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2318 -3 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2384 -3 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2452 -2 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2520 -2 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2589 -3 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2660 -2 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2731 -2 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2803 -2 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2877 -1 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2951 -1 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3026 -1 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3102 -1 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3180 0 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3258 0 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3417 0 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3581 +1 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3748 +1 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3920 +2 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4096 +3 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4276 +4 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4460 +4 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4648 +5 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4840 +5 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5053 +6 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5271 +7 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5493 +8 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5719 +9 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5950 +10 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6185 +10 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6425 +12 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6669 +12 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6918 +14 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7171 +15 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7428 +16 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7690 +18 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.96
MARKET TOTAL 11315 89762 +1573
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED