HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-25 22000 749 135 28 346 130 773 -156
C MAR-25 25000 696 193 27 198 75 1453 +95
P MAR-25 22400 544 207 27 500 199 1168 -211
P MAR-25 22800 503 308 27 700 299 454 -282
C MAR-25 24200 425 390 27 395 179 442 +180
C MAR-25 24400 400 328 27 335 139 497 +153
C MAR-25 24800 399 230 27 235 94 790 +111
P MAR-25 22200 388 168 27 413 163 402 -180
C MAR-25 24000 365 456 26 467 200 904 +208
P MAR-25 19000 344 1 30 23 10 1753 -9
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 MAR 2025, TUESDAY 05 MAR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 13599 +710 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13499 +710 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13399 +710 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13299 +710 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13199 +710 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 13099 +710 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12999 +710 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 12899 +710 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12799 +710 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12699 +710 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 12599 +710 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 12499 +710 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12399 +710 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12299 +710 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12199 +710 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 12099 +710 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 11999 +710 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 11899 +710 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11799 +710 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11699 +710 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 11599 +710 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 11499 +710 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11399 +710 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11299 +710 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11199 +710 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 11099 +710 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 10999 +710 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 10899 +710 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10799 +710 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10699 +710 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10599 +710 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10499 +710 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10399 +710 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10299 +710 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10199 +710 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 10099 +710 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9999 +710 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9899 +710 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9799 +710 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9699 +710 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9599 +710 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9499 +710 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9399 +710 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9299 +710 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9199 +710 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 9099 +710 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8999 +710 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8899 +710 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8799 +710 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8699 +710 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8599 +710 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8499 +710 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8399 +710 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8299 +710 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8199 +710 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 8099 +710 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7999 +710 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7899 +710 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7799 +710 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7699 +710 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 7599 +710 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7499 +710 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7399 +710 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7299 +710 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7199 +710 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 7099 +710 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6999 +710 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6899 +710 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6799 +710 0 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6699 +710 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6599 +710 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6499 +710 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6399 +709 0 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6299 +709 0 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6199 +709 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 6099 +709 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5999 +709 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5899 +709 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5799 +708 0 0 | 5350 2515 0 2 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5699 +708 0 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5599 +708 0 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5499 +707 0 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5399 +707 0 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5299 +707 0 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5200 +707 34 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 5100 +706 33 0 | 4800 511 0 751 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 5000 +706 32 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4900 +705 32 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4800 +704 31 0 | 4909 816 0 17 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4700 +703 30 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4601 +703 32 0 | 4775 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4501 +701 31 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4401 +700 30 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4302 +699 31 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4202 +697 30 0 | 2828 308 0 9 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 4103 +695 31 0 | 3480 314 0 169 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 4004 +694 31 0 | 2380 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3905 +692 31 0 | 3786 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3806 +690 30 0 | 3442 278 0 42 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3707 +687 30 0 | 2860 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 3560 3560 3560 3608 +684 30 1 | 3980 206 1 1685 -1
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3412 +678 30 0 | 3800 220 0 102 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3216 +670 30 0 | 3308 223 0 81 0
MAR-25 20600 C 0 0 0 0 0 | 2732 2732 2732 3022 +661 29 2 | 3350 174 2 222 -2
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2830 +651 29 0 | 2610 121 0 292 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2639 +638 29 0 | 2814 129 0 417 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2452 +625 29 0 | 2520 100 0 98 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 2267 +609 29 0 | 2552 80 0 340 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 2086 +609 28 0 | 1828 109 0 85 0
MAR-25 21800 C 0 0 0 0 0 | 1465 1465 1465 1910 +594 28 1 | 2197 96 1 271 +1
MAR-25 22000 C 1185 1185 1109 1109 9 | 1375 1380 1296 1738 +568 28 7 | 2509 69 16 572 -5
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1560 +535 27 0 | 1880 79 0 229 0
MAR-25 22400 C 850 850 784 834 19 | 1376 1376 1376 1376 +476 25 1 | 1780 77 20 269 -9
MAR-25 22600 C 760 760 760 760 1 | 1000 1240 951 1244 +464 26 59 | 1625 82 60 226 -19
MAR-25 22800 C 679 679 606 620 8 | 832 1079 783 1083 +410 25 42 | 1494 89 50 134 -4
MAR-25 23000 C 574 605 500 600 36 | 740 965 644 954 +377 26 138 | 1995 67 174 557 -10
MAR-25 23200 C 467 530 427 530 13 | 575 845 550 837 +343 26 293 | 1545 30 306 463 +163
MAR-25 23400 C 425 457 345 457 32 | 531 730 468 730 +314 26 163 | 1485 56 195 579 +28
MAR-25 23600 C 345 345 308 328 5 | 438 635 400 622 +266 26 297 | 1712 34 302 814 +47
MAR-25 23800 C 295 295 270 270 5 | 376 538 333 534 +234 26 231 | 1125 47 236 367 +29
MAR-25 24000 C 247 269 200 269 28 | 325 467 278 456 +208 26 337 | 1077 42 365 904 -1
MAR-25 24200 C 213 231 179 224 32 | 250 395 232 390 +180 27 393 | 1196 42 425 442 +115
MAR-25 24400 C 170 195 139 195 29 | 200 335 196 328 +153 27 371 | 1153 34 400 497 -31
MAR-25 24600 C 138 160 113 160 18 | 190 278 163 278 +134 27 261 | 569 32 279 387 +53
MAR-25 24800 C 117 133 94 125 49 | 139 235 128 230 +111 27 350 | 1106 30 399 790 +112
MAR-25 25000 C 101 102 75 102 16 | 126 198 105 193 +95 27 680 | 1264 29 696 1453 +68
MAR-25 25200 C 79 79 61 66 8 | 104 161 87 158 +77 27 314 | 718 28 322 436 +107
MAR-25 25400 C 59 75 59 61 6 | 78 135 69 129 +63 27 266 | 681 29 272 279 +50
MAR-25 25600 C 52 56 40 55 10 | 67 111 55 107 +55 28 172 | 647 28 182 384 +7
MAR-25 25800 C 41 41 36 36 2 | 54 90 44 87 +44 28 132 | 239 22 134 198 +4
MAR-25 26000 C 26 36 26 36 5 | 46 73 35 71 +36 28 251 | 980 20 256 1015 +1
MAR-25 26200 C 27 27 21 23 12 | 33 58 28 57 +29 28 103 | 990 19 115 282 -27
MAR-25 26400 C 20 21 20 20 9 | 28 47 28 46 +23 28 59 | 946 17 68 381 +38
MAR-25 26600 C 18 18 14 15 4 | 21 39 21 38 +20 28 64 | 903 14 68 293 +30
MAR-25 26800 C 12 13 11 13 3 | 17 30 17 30 +15 29 96 | 863 11 99 235 +62
MAR-25 27000 C 0 0 0 0 1 | 21 25 12 24 +12 29 112 | 106 9 113 282 +3
MAR-25 27200 C 10 10 9 9 9 | 11 19 9 19 +9 29 26 | 99 7 35 209 -9
MAR-25 27400 C 0 0 0 0 0 | 10 15 7 15 +7 29 41 | 147 6 41 204 +17
MAR-25 27600 C 5 5 5 5 6 | 7 13 6 13 +7 29 29 | 133 5 35 273 +7
MAR-25 27800 C 4 5 4 5 11 | 9 10 7 10 +5 29 27 | 114 4 38 121 +25
MAR-25 28000 C 4 4 4 4 5 | 6 8 5 8 +4 30 43 | 160 4 48 202 +23
MAR-25 28200 C 0 0 0 0 0 | 6 7 5 7 +4 30 7 | 154 3 7 326 0
MAR-25 28400 C 0 0 0 0 0 | 4 5 4 5 +3 30 5 | 115 2 5 274 0
MAR-25 28600 C 0 0 0 0 0 | 4 4 4 4 +3 30 5 | 116 3 5 59 +5
MAR-25 28800 C 0 0 0 0 0 | 4 4 3 3 +2 30 3 | 42 3 3 54 +1
MAR-25 29000 C 0 0 0 0 0 | 3 3 3 2 +1 30 1 | 347 2 1 102 -1
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 31 2 0 152 0
MAR-25 29600 C 1 1 1 1 9 | 0 0 0 1 0 30 1 | 78 1 10 130 -9
MAR-25 30000 C 0 0 0 0 0 | 1 1 1 1 0 32 60 | 348 1 60 684 0
TOTAL CALL 400 | TOTAL CALL 5444 | TOTAL CALL 5844 21085 +868
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 0 109 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-25 11000 P 1 1 1 1 5 | 0 0 0 1 0 97 0 | 4 1 5 4 -1
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 143 1 0 70 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 399 1 0 31 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 585 1 0 379 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 278 1 0 23 0
MAR-25 14500 P 0 0 0 0 0 | 1 1 1 1 0 63 1 | 445 1 1 54 0
MAR-25 14600 P 0 0 0 0 0 | 1 1 1 1 0 63 1 | 197 1 1 3 0
MAR-25 14700 P 0 0 0 0 0 | 1 1 1 1 0 62 1 | 272 1 1 8 -1
MAR-25 14800 P 0 0 0 0 0 | 1 1 1 1 0 61 1 | 358 1 1 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 1 1 1 1 0 59 6 | 349 1 6 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 286 2 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 514 2 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 542 2 0 52 0
MAR-25 15400 P 2 2 2 2 1 | 0 0 0 1 0 56 0 | 900 2 1 138 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 602 2 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1021 2 0 58 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 650 2 0 60 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 437 2 0 59 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 468 2 0 48 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 627 4 0 828 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 567 4 0 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 316 3 0 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1360 4 0 47 0
MAR-25 16500 P 4 4 4 4 2 | 0 0 0 1 0 47 0 | 606 4 2 760 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 650 4 0 35 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 306 5 0 26 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 586 6 0 391 0
MAR-25 16900 P 6 6 6 6 5 | 3 3 3 1 0 44 13 | 942 3 18 53 -5
MAR-25 17000 P 0 0 0 0 0 | 3 3 3 1 0 44 8 | 1343 3 8 524 -8
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 772 5 0 59 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1588 6 0 411 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 719 6 0 35 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 692 6 0 38 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1550 6 0 520 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 347 10 0 611 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 494 7 0 74 0
MAR-25 17800 P 11 11 11 11 1 | 0 0 0 1 0 38 0 | 1010 8 1 105 0
MAR-25 17900 P 11 11 11 11 3 | 5 5 5 1 0 37 22 | 1021 5 25 231 +15
MAR-25 18000 P 0 0 0 0 0 | 7 7 7 1 0 37 1 | 1278 7 1 890 +1
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 361 9 0 464 0
MAR-25 18200 P 0 0 0 0 0 | 9 9 6 1 -1 35 15 | 404 6 15 282 0
MAR-25 18300 P 0 0 0 0 0 | 9 9 9 1 -2 34 1 | 478 9 1 77 -1
MAR-25 18400 P 16 16 16 16 4 | 10 10 10 1 -3 34 16 | 628 10 20 359 +20
MAR-25 18500 P 16 18 16 17 6 | 11 11 10 1 -4 33 20 | 774 10 26 251 -8
MAR-25 18600 P 16 20 16 20 2 | 12 12 12 1 -5 32 1 | 1388 12 3 188 -1
MAR-25 18700 P 0 0 0 0 0 | 12 12 9 1 -6 32 14 | 1635 9 14 94 +7
MAR-25 18800 P 0 0 0 0 0 | 12 13 10 1 -7 31 18 | 2450 10 18 128 +6
MAR-25 18900 P 21 21 21 21 1 | 14 14 10 1 -8 30 3 | 755 10 4 888 -1
MAR-25 19000 P 21 23 21 23 200 | 15 15 10 1 -9 30 144 | 2480 10 344 1753 +44
MAR-25 19100 P 0 0 0 0 0 | 17 17 12 1 -10 29 16 | 849 12 16 158 +2
MAR-25 19200 P 0 0 0 0 0 | 18 18 13 1 -12 28 49 | 1109 13 49 210 -20
MAR-25 19300 P 25 25 25 25 1 | 17 18 13 2 -13 30 27 | 968 13 28 345 +8
MAR-25 19400 P 31 31 31 31 1 | 20 21 14 3 -14 30 49 | 1495 14 50 570 +28
MAR-25 19500 P 35 36 35 36 4 | 21 22 16 4 -15 31 40 | 1000 16 44 385 +10
MAR-25 19600 P 36 39 36 36 3 | 24 24 18 5 -17 31 60 | 1025 18 63 500 -17
MAR-25 19700 P 38 42 38 40 4 | 26 26 18 6 -19 31 108 | 1084 18 112 314 +27
MAR-25 19800 P 42 42 42 42 5 | 25 27 19 7 -21 30 34 | 1333 19 39 568 +29
MAR-25 19900 P 0 0 0 0 0 | 27 28 21 8 -24 30 43 | 1395 21 43 291 +20
MAR-25 20000 P 51 52 43 43 9 | 31 32 22 10 -26 30 287 | 1552 22 296 2552 +44
MAR-25 20200 P 0 0 0 0 0 | 36 39 25 13 -33 30 112 | 1418 25 112 522 +46
MAR-25 20400 P 61 68 61 68 10 | 43 54 31 18 -41 30 210 | 1770 31 220 294 +44
MAR-25 20600 P 72 89 72 89 7 | 50 51 40 24 -49 30 88 | 4035 40 95 340 +9
MAR-25 20800 P 94 105 82 82 13 | 61 61 41 32 -55 29 82 | 1493 41 95 526 0
MAR-25 21000 P 108 127 94 94 16 | 94 94 49 42 -66 29 133 | 2988 49 149 1120 -12
MAR-25 21200 P 125 156 115 122 55 | 86 92 61 54 -80 29 97 | 3145 61 152 613 +3
MAR-25 21400 P 161 190 145 153 37 | 106 110 73 70 -94 29 167 | 3306 73 204 369 +12
MAR-25 21600 P 190 230 165 165 44 | 130 138 88 88 -112 28 238 | 3468 88 282 395 +13
MAR-25 21800 P 240 283 208 208 23 | 158 172 106 107 -135 28 246 | 3633 106 269 508 -4
MAR-25 22000 P 288 346 260 261 88 | 220 220 130 135 -156 28 661 | 4300 130 749 773 +34
MAR-25 22200 P 341 413 310 314 29 | 239 261 163 168 -180 27 359 | 3973 163 388 402 +61
MAR-25 22400 P 422 500 378 378 31 | 296 318 199 207 -211 27 513 | 4146 192 544 1168 +121
MAR-25 22600 P 510 581 463 465 28 | 365 398 246 254 -246 27 279 | 4321 245 307 740 +7
MAR-25 22800 P 603 700 540 540 57 | 443 481 299 308 -282 27 446 | 4554 282 503 454 +101
MAR-25 23000 P 720 743 720 743 3 | 525 570 365 370 -333 26 288 | 3730 333 291 496 +53
MAR-25 23200 P 0 0 0 0 0 | 618 673 442 446 -368 26 288 | 3220 400 288 262 +137
MAR-25 23400 P 0 0 0 0 0 | 733 778 529 536 -403 26 157 | 1147 470 157 153 +5
MAR-25 23600 P 0 0 0 0 0 | 832 832 633 636 -439 26 120 | 5550 548 120 388 +73
MAR-25 23800 P 0 0 0 0 0 | 750 760 748 739 -478 26 12 | 3982 640 12 91 +7
MAR-25 24000 P 0 0 0 0 0 | 1000 1000 859 865 -511 27 29 | 1449 732 29 91 +12
MAR-25 24200 P 0 0 0 0 0 | 1247 1247 1247 988 -539 26 32 | 1676 900 32 48 +32
MAR-25 24400 P 0 0 0 0 0 | 1131 1134 1131 1130 -564 27 2 | 1743 1041 2 15 +2
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 1277 -581 27 0 | 1900 1085 0 9 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 1433 -599 27 0 | 1418 1418 0 1 0
MAR-25 25000 P 0 0 0 0 0 | 1930 2025 1930 1608 -603 28 6 | 2025 1435 6 19 +6
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 1761 -631 27 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 1933 -644 28 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 2109 -656 28 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2290 -665 28 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2473 -673 28 0 | 2879 2879 0 1 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2660 -679 28 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2848 -686 28 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3039 -690 28 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3232 -694 29 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3426 -697 29 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3621 -699 29 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3817 -701 29 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4014 -703 29 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4211 -705 29 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4409 -706 30 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4607 -707 30 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4806 -707 30 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5005 -708 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5204 -708 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5404 -708 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5603 -709 31 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 6002 -710 30 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 6402 -709 32 0 | 10135 10135 0 1 0
TOTAL PUT 698 | TOTAL PUT 5564 | TOTAL PUT 6262 28643 +960
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 12106 49728 +1828
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 8565 +717 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8465 +717 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8365 +717 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8265 +716 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8165 +716 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 8065 +716 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7965 +716 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7865 +716 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7765 +716 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7665 +716 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7565 +716 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7465 +715 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7365 +715 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7265 +715 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7166 +716 31 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 7066 +715 30 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6966 +715 30 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6866 +714 29 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6766 +714 29 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6666 +713 28 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6566 +713 28 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6467 +713 29 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6367 +712 29 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6267 +711 28 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6168 +711 29 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 6068 +710 28 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5968 +709 28 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5869 +708 28 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5769 +707 28 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5670 +706 28 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5571 +705 28 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5472 +704 28 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5373 +703 28 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5274 +702 28 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5175 +700 28 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 5076 +698 28 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4978 +697 28 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4879 +694 27 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4781 +692 27 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4683 +690 27 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4585 +688 27 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4488 +686 27 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4391 +683 27 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4294 +680 27 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4197 +677 27 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 4101 +674 27 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 4005 +670 27 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3909 +666 27 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3814 +663 27 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3719 +658 27 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 3531 +649 27 0 | 3250 945 0 10 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3345 +639 26 0 | 3290 428 0 9 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 3154 +621 26 0 | 2961 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2982 +617 26 0 | 2482 363 0 28 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2804 +604 26 0 | 2998 309 0 117 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2630 +590 26 0 | 2518 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2460 +575 26 0 | 1778 278 0 33 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2294 +558 26 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 2133 +566 25 0 | 2045 235 0 82 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 1976 +548 25 0 | 1580 188 0 938 0
APR-25 22200 C 0 0 0 0 0 | 1780 1780 1780 1825 +525 25 1 | 1780 238 1 160 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 1679 +504 25 0 | 1875 167 0 207 0
APR-25 22600 C 1000 1000 1000 1000 1 | 0 0 0 1493 +432 23 0 | 1740 203 1 57 +1
APR-25 22800 C 925 925 836 836 2 | 0 0 0 1363 +408 23 0 | 1099 201 2 55 0
APR-25 23000 C 815 880 815 880 2 | 1040 1160 1030 1239 +381 23 15 | 1480 124 17 578 -12
APR-25 23200 C 0 0 0 0 0 | 972 1072 855 1144 +375 24 10 | 1205 139 10 50 +2
APR-25 23400 C 638 638 638 638 1 | 800 960 758 1035 +346 24 8 | 1200 138 9 227 +4
APR-25 23600 C 0 0 0 0 0 | 856 939 856 934 +320 24 4 | 1025 97 4 206 -1
APR-25 23800 C 0 0 0 0 0 | 781 844 652 830 +281 24 6 | 1003 86 6 45 +1
APR-25 24000 C 460 460 460 460 1 | 619 736 535 747 +259 24 65 | 987 80 66 213 +34
APR-25 24200 C 0 0 0 0 0 | 517 668 484 677 +243 24 24 | 895 73 24 20 -17
APR-25 24400 C 384 384 356 356 4 | 514 579 485 607 +221 24 37 | 779 68 41 169 +23
APR-25 24600 C 315 318 315 318 2 | 403 542 380 542 +200 25 17 | 776 61 19 152 +10
APR-25 24800 C 278 278 278 278 1 | 418 482 418 483 +181 25 32 | 668 55 33 157 +20
APR-25 25000 C 228 245 226 245 3 | 358 431 283 430 +164 25 95 | 678 49 98 556 +7
APR-25 25200 C 227 227 227 227 1 | 340 384 270 383 +146 25 6 | 618 46 7 64 +1
APR-25 25400 C 190 190 189 189 2 | 248 248 248 339 +131 25 2 | 523 43 4 77 +1
APR-25 25600 C 182 183 176 178 12 | 286 286 286 301 +117 25 1 | 474 56 13 70 -1
APR-25 25800 C 156 156 147 147 2 | 210 256 210 260 +98 25 6 | 401 54 8 112 +6
APR-25 26000 C 130 130 130 130 1 | 165 231 161 230 +88 25 29 | 400 42 30 1270 +5
APR-25 26200 C 0 0 0 0 0 | 0 0 0 208 +84 26 0 | 368 93 0 161 0
APR-25 26400 C 90 90 90 90 1 | 153 171 143 183 +73 26 31 | 305 42 32 32 -11
APR-25 26600 C 0 0 0 0 0 | 118 118 110 161 +65 26 2 | 286 41 2 39 -2
APR-25 26800 C 76 76 75 76 3 | 99 134 95 141 +57 26 4 | 268 47 7 38 0
APR-25 27000 C 68 68 62 62 2 | 113 118 85 124 +51 26 11 | 246 33 13 289 +2
APR-25 27200 C 56 56 56 56 1 | 104 106 104 108 +44 26 2 | 199 51 3 36 0
APR-25 27400 C 46 50 46 50 3 | 85 89 85 95 +39 26 3 | 191 46 6 21 -1
APR-25 27600 C 0 0 0 0 0 | 0 0 0 83 +34 26 0 | 181 42 0 56 0
APR-25 27800 C 0 0 0 0 0 | 48 48 48 72 +30 26 2 | 141 35 2 21 -4
APR-25 28000 C 37 38 34 35 11 | 42 42 42 63 +26 27 2 | 131 32 13 39 0
APR-25 28200 C 0 0 0 0 0 | 36 51 36 54 +23 27 3 | 129 32 3 56 +3
APR-25 28400 C 0 0 0 0 0 | 47 47 47 47 +20 27 2 | 92 28 2 10 +2
APR-25 28600 C 26 26 22 22 7 | 40 40 29 38 +14 26 13 | 82 22 20 60 +9
TOTAL CALL 63 | TOTAL CALL 433 | TOTAL CALL 496 6815 +82
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 0 0 0 0 0 | 7 7 7 1 0 38 2 | 26 7 2 18 +2
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 38 8 0 33 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 12 0 7 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 11 10 0 13 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 75 12 0 25 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 97 19 0 8 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 47 12 0 9 0
APR-25 15800 P 0 0 0 0 0 | 9 9 9 1 0 34 1 | 65 9 1 1 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 80 19 0 30 0
APR-25 16000 P 0 0 0 0 0 | 11 11 11 1 0 33 13 | 75 11 13 35 +11
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 83 16 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 89 17 0 11 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 96 18 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 122 31 0 25 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 102 22 0 15 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 77 17 0 20 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 134 20 0 10 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 115 20 0 56 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 152 71 0 10 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 145 25 0 12 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 -6 27 0 | 223 26 0 26 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 -7 26 0 | 270 24 0 57 0
APR-25 17500 P 0 0 0 0 0 | 22 22 22 1 -8 26 1 | 252 22 1 13 +1
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 -9 26 0 | 195 32 0 45 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 2 -10 27 0 | 100 23 0 19 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 3 -10 27 0 | 263 26 0 9 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 4 -11 28 0 | 350 26 0 60 0
APR-25 18000 P 0 0 0 0 0 | 32 32 24 5 -11 28 2 | 388 23 2 87 +1
APR-25 18100 P 0 0 0 0 0 | 0 0 0 6 -12 28 0 | 454 34 0 28 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 7 -13 28 0 | 458 34 0 69 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 8 -14 28 0 | 491 42 0 13 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 9 -15 28 0 | 518 38 0 49 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 10 -17 28 0 | 563 40 0 527 0
APR-25 18600 P 0 0 0 0 0 | 34 34 34 11 -19 28 1 | 755 34 1 122 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 13 -20 28 0 | 626 44 0 44 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 14 -24 27 0 | 827 43 0 42 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 16 -25 27 0 | 878 55 0 178 0
APR-25 19000 P 0 0 0 0 0 | 47 47 47 18 -28 27 4 | 732 44 4 115 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 20 -31 27 0 | 774 46 0 106 0
APR-25 19200 P 0 0 0 0 0 | 49 49 45 24 -32 27 6 | 830 45 6 155 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 26 -36 27 0 | 892 63 0 70 0
APR-25 19400 P 0 0 0 0 0 | 56 56 50 29 -39 27 4 | 946 50 4 254 -2
APR-25 19500 P 0 0 0 0 0 | 62 62 54 33 -41 27 8 | 959 54 8 128 -2
APR-25 19600 P 95 95 95 95 1 | 0 0 0 37 -45 27 0 | 1004 61 1 51 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 41 -48 27 0 | 994 69 0 102 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 45 -53 27 0 | 824 67 0 33 0
APR-25 19900 P 0 0 0 0 0 | 69 69 69 50 -57 27 1 | 1050 69 1 57 0
APR-25 20000 P 0 0 0 0 0 | 85 85 85 56 -60 27 2 | 1007 82 2 417 0
APR-25 20200 P 134 134 134 134 14 | 100 100 82 68 -66 27 7 | 875 82 21 103 -8
APR-25 20400 P 0 0 0 0 0 | 121 121 94 83 -71 27 17 | 1069 94 17 410 -1
APR-25 20600 P 0 0 0 0 0 | 141 141 104 100 -80 26 4 | 743 104 4 293 +1
APR-25 20800 P 221 226 221 226 3 | 160 162 124 120 -90 26 9 | 1033 124 12 301 -2
APR-25 21000 P 245 269 230 230 4 | 184 184 144 143 -102 26 36 | 950 144 40 211 -3
APR-25 21200 P 0 0 0 0 0 | 188 205 165 162 -122 26 9 | 1143 165 9 27 -1
APR-25 21400 P 347 347 347 347 2 | 220 227 190 191 -136 26 32 | 848 190 34 184 +15
APR-25 21600 P 0 0 0 0 0 | 288 288 220 222 -154 25 20 | 979 217 20 99 +16
APR-25 21800 P 0 0 0 0 0 | 292 314 256 260 -170 25 15 | 1057 256 15 82 +7
APR-25 22000 P 488 488 488 488 1 | 439 439 298 302 -188 25 14 | 1330 291 15 362 +8
APR-25 22200 P 0 0 0 0 0 | 385 450 340 349 -207 25 21 | 3080 324 21 94 +16
APR-25 22400 P 0 0 0 0 0 | 430 430 395 401 -228 25 9 | 974 395 9 137 +2
APR-25 22600 P 0 0 0 0 0 | 608 608 540 460 -255 24 6 | 1098 444 6 136 -5
APR-25 22800 P 843 843 843 843 1 | 690 690 542 524 -287 24 13 | 1165 482 14 119 0
APR-25 23000 P 954 982 953 953 6 | 675 727 595 595 -318 24 3 | 2106 595 9 127 +1
APR-25 23200 P 0 0 0 0 0 | 800 900 799 674 -351 24 6 | 1128 715 6 40 +5
APR-25 23400 P 0 0 0 0 0 | 840 877 829 766 -377 24 3 | 1174 688 3 26 +2
APR-25 23600 P 0 0 0 0 0 | 1100 1100 884 873 -394 24 4 | 1450 884 4 12 +3
APR-25 23800 P 0 0 0 0 0 | 0 0 0 973 -424 24 0 | 1152 1036 0 1 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 1092 -454 24 0 | 4420 985 0 17 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 1219 -472 25 0 | 1772 1080 0 4 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 1341 -501 24 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1478 -519 25 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1622 -535 25 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 1768 -553 25 0 | 4965 4965 0 1 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1919 -570 25 0 | 2480 2480 0 2 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2075 -585 25 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2236 -599 25 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2401 -612 25 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2569 -624 25 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2741 -634 26 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2916 -644 26 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3093 -653 26 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3273 -661 26 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3456 -668 26 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3641 -673 26 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3827 -679 26 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4015 -684 26 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4205 -688 26 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4396 -692 26 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4588 -695 27 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4781 -698 27 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 4975 -701 27 0 | 0 0 0 0 0
TOTAL PUT 32 | TOTAL PUT 273 | TOTAL PUT 305 6059 +67
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 801 12874 +149
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 7522 +709 28 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7422 +708 27 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7323 +709 28 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7223 +708 28 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7124 +708 28 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 7024 +707 28 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6925 +707 28 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6825 +706 27 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6726 +706 28 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6627 +706 28 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6527 +704 27 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6428 +704 27 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6329 +703 27 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6230 +702 27 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6132 +702 27 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 6033 +700 27 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5934 +699 27 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5836 +698 27 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5738 +697 27 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5640 +696 27 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5542 +694 27 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5444 +692 27 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5347 +691 27 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5250 +690 27 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5153 +688 27 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 5056 +685 27 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4959 +683 26 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4863 +680 26 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4768 +679 26 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4672 +676 26 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4577 +673 26 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4482 +670 26 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4388 +667 26 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4294 +663 26 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4200 +659 26 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 4107 +656 26 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 4015 +652 26 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3923 +648 26 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3831 +643 26 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3741 +640 26 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3561 +630 26 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3384 +619 25 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 3209 +607 25 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 3038 +595 25 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2870 +581 25 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2706 +567 25 0 | 873 812 0 10 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2546 +552 25 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2390 +536 25 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 2238 +545 25 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 2091 +523 24 0 | 2095 450 0 3 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1949 +506 24 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1812 +484 24 0 | 870 794 0 27 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 1638 +419 23 0 | 1580 700 0 13 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1515 +397 23 0 | 1336 676 0 15 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 1399 +374 23 0 | 1135 543 0 6 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 1312 +376 24 0 | 1450 400 0 13 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 1209 +353 24 0 | 1065 298 0 60 0
MAY-25 23600 C 0 0 0 0 0 | 1092 1092 1092 1095 +313 23 5 | 1179 292 5 14 0
MAY-25 23800 C 0 0 0 0 0 | 970 1024 970 1022 +311 24 6 | 1024 267 6 26 -1
MAY-25 24000 C 0 0 0 0 0 | 928 928 928 928 +280 24 1 | 944 168 1 18 0
MAY-25 24200 C 0 0 0 0 0 | 748 764 743 861 +271 24 5 | 940 259 5 15 +3
MAY-25 24400 C 0 0 0 0 0 | 625 786 595 787 +250 24 10 | 960 193 10 64 +8
MAY-25 24600 C 0 0 0 0 0 | 675 719 668 713 +224 24 17 | 860 230 17 36 +16
MAY-25 24800 C 0 0 0 0 0 | 652 652 638 646 +203 24 15 | 652 193 15 33 +14
MAY-25 25000 C 0 0 0 0 0 | 594 600 582 590 +185 24 14 | 752 153 14 150 +14
MAY-25 25200 C 0 0 0 0 0 | 545 545 537 547 +180 24 7 | 545 183 7 66 +4
MAY-25 25400 C 0 0 0 0 0 | 494 504 491 500 +168 25 18 | 504 291 18 17 +8
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 454 +153 25 0 | 502 352 0 22 0
MAY-25 25800 C 0 0 0 0 0 | 349 349 349 413 +140 25 1 | 357 267 1 9 +1
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 376 +128 25 0 | 482 143 0 80 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 342 +118 25 0 | 471 182 0 42 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 311 +109 25 0 | 408 223 0 28 0
MAY-25 26600 C 161 161 161 161 2 | 0 0 0 282 +99 25 0 | 376 161 2 13 +2
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 256 +91 25 0 | 344 223 0 6 0
MAY-25 27000 C 131 131 131 131 1 | 0 0 0 232 +83 25 0 | 315 131 1 2 0
MAY-25 27200 C 116 117 116 117 2 | 0 0 0 210 +75 26 0 | 254 116 2 5 +2
MAY-25 27400 C 112 112 112 112 1 | 0 0 0 190 +68 26 0 | 280 112 1 5 -1
MAY-25 27600 C 95 101 95 100 5 | 159 162 135 172 +61 26 3 | 252 95 8 15 +1
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 155 +56 26 0 | 135 89 0 13 0
MAY-25 28000 C 82 85 82 85 3 | 0 0 0 141 +49 26 0 | 129 80 3 10 -3
MAY-25 28200 C 72 72 72 72 1 | 0 0 0 126 +42 26 0 | 116 67 1 7 +1
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 115 +40 26 0 | 96 77 0 2 0
MAY-25 28600 C 59 62 59 62 3 | 80 97 79 107 +39 27 10 | 133 59 13 40 +10
TOTAL CALL 18 | TOTAL CALL 112 | TOTAL CALL 130 896 +79
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 90 28 0 12 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 90 29 0 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 135 32 0 5 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 2 -6 26 0 | 105 33 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 3 -6 26 0 | 56 33 0 2 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 4 -6 27 0 | 92 34 0 11 0
MAY-25 16900 P 42 42 42 42 5 | 0 0 0 5 -6 27 0 | 104 36 5 7 +4
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 6 -6 27 0 | 177 39 0 8 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 7 -7 27 0 | 75 44 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 8 -7 27 0 | 203 38 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 9 -8 27 0 | 174 41 0 4 0
MAY-25 17400 P 0 0 0 0 0 | 37 37 37 10 -9 27 1 | 228 37 1 38 0
MAY-25 17500 P 0 0 0 0 0 | 45 45 45 12 -9 27 1 | 193 45 1 7 +1
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 13 -11 27 0 | 252 184 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 42 42 42 14 -12 27 1 | 134 42 1 7 +1
MAY-25 17800 P 0 0 0 0 0 | 52 52 52 16 -13 27 5 | 146 50 5 9 -5
MAY-25 17900 P 64 64 64 64 4 | 52 55 52 18 -14 27 5 | 141 51 9 264 +1
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 20 -15 27 0 | 337 55 0 43 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 23 -16 27 0 | 92 54 0 5 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 24 -19 27 0 | 193 130 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 56 56 56 27 -20 27 3 | 225 56 3 4 +3
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 30 -21 27 0 | 134 65 0 21 0
MAY-25 18500 P 75 88 75 88 20 | 60 60 60 33 -23 27 5 | 320 60 25 35 +6
MAY-25 18600 P 0 0 0 0 0 | 67 67 67 37 -25 27 1 | 312 67 1 7 +1
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 41 -26 27 0 | 158 80 0 5 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 43 -31 26 0 | 221 73 0 8 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 48 -32 26 0 | 231 87 0 1 0
MAY-25 19000 P 0 0 0 0 0 | 89 89 79 52 -38 26 3 | 356 79 3 18 +3
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 57 -41 26 0 | 316 122 0 8 0
MAY-25 19200 P 0 0 0 0 0 | 86 86 86 64 -42 26 2 | 140 86 2 20 +2
MAY-25 19300 P 0 0 0 0 0 | 93 93 93 70 -46 26 1 | 800 93 1 6 +1
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 76 -49 26 0 | 228 101 0 10 0
MAY-25 19500 P 0 0 0 0 0 | 104 104 104 83 -53 26 1 | 790 104 1 5 +1
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 90 -57 26 0 | 222 193 0 1 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 98 -60 26 0 | 256 136 0 5 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 106 -65 26 0 | 486 132 0 11 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 115 -69 26 0 | 202 179 0 9 0
MAY-25 20000 P 0 0 0 0 0 | 154 154 140 124 -72 26 6 | 720 134 6 135 +1
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 145 -76 26 0 | 503 190 0 12 0
MAY-25 20400 P 0 0 0 0 0 | 169 169 169 168 -81 26 5 | 425 169 5 1056 +4
MAY-25 20600 P 0 0 0 0 0 | 209 209 209 191 -93 25 16 | 266 209 16 20 0
MAY-25 20800 P 0 0 0 0 0 | 239 275 239 215 -109 25 15 | 615 239 15 13 +10
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 244 -125 25 0 | 1260 325 0 7 0
MAY-25 21200 P 411 411 411 411 1 | 0 0 0 278 -139 25 0 | 633 298 1 8 +1
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 316 -155 25 0 | 693 360 0 1051 0
MAY-25 21600 P 0 0 0 0 0 | 430 430 380 359 -170 24 20 | 586 371 20 11 -8
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 406 -186 24 0 | 863 423 0 11 0
MAY-25 22000 P 0 0 0 0 0 | 539 579 452 457 -203 24 14 | 1490 438 14 42 +6
MAY-25 22200 P 0 0 0 0 0 | 620 645 620 513 -223 24 2 | 1042 557 2 27 +2
MAY-25 22400 P 828 828 828 828 1 | 0 0 0 574 -250 24 0 | 1159 577 1 43 0
MAY-25 22600 P 0 0 0 0 0 | 686 686 663 640 -275 24 2 | 1225 663 2 33 +2
MAY-25 22800 P 0 0 0 0 0 | 800 812 800 715 -299 24 3 | 1382 778 3 24 +3
MAY-25 23000 P 0 0 0 0 0 | 872 872 800 802 -318 24 6 | 2647 768 6 119 +2
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 888 -344 24 0 | 965 965 0 6 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 985 -368 24 0 | 1373 1210 0 1 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1088 -396 24 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1198 -406 24 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 1320 1320 1320 1320 -431 24 1 | 1320 1320 1 1 +1
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1436 -457 24 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1562 -478 24 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1695 -495 24 0 | 4900 4400 0 1 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1837 -508 24 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1981 -523 24 0 | 0 0 0 0 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2128 -538 24 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2280 -551 25 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2436 -563 25 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2595 -575 25 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2758 -586 25 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2924 -596 25 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3092 -606 25 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3264 -614 25 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3438 -622 25 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3614 -630 26 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3792 -638 26 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3973 -643 26 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4155 -649 26 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4338 -655 26 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4524 -659 26 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4710 -665 26 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4898 -668 26 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5087 -672 27 0 | 0 0 0 0 0
TOTAL PUT 31 | TOTAL PUT 119 | TOTAL PUT 150 3235 +43
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 280 4131 +122
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 11522 +719 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11322 +719 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11122 +719 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10922 +719 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10722 +719 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10522 +719 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10322 +719 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10222 +719 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10122 +719 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10022 +719 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9922 +719 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9822 +718 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9722 +718 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9622 +718 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9522 +718 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9422 +718 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9322 +718 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9223 +719 29 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9123 +718 28 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9023 +718 28 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8923 +718 28 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8823 +718 27 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8723 +717 27 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8623 +717 27 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8523 +717 26 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8424 +717 27 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8324 +717 27 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8224 +716 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8125 +717 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8025 +716 27 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7925 +715 27 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7826 +715 27 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7726 +714 27 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7627 +714 27 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7527 +713 27 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7428 +713 27 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7329 +713 27 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7229 +711 26 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7130 +711 26 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7031 +710 26 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6932 +709 26 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6834 +709 27 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6735 +708 26 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6636 +706 26 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6538 +706 26 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6440 +705 26 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6342 +704 26 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6244 +702 26 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6146 +701 26 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6048 +699 26 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5951 +697 26 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5854 +696 26 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5757 +694 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5660 +692 26 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5564 +690 26 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5468 +688 26 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5372 +686 26 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5276 +683 26 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5181 +681 26 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5086 +678 26 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4992 +675 26 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4898 +673 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4804 +669 26 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4711 +666 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4618 +663 25 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4526 +660 25 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4434 +656 25 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4343 +652 25 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4252 +648 25 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4162 +644 25 0 | 4060 876 0 11 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4073 +641 25 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3984 +636 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3895 +631 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3808 +627 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3721 +622 25 0 | 4126 341 0 398 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3549 +612 25 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3380 +601 25 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3215 +590 25 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3053 +578 25 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2894 +565 25 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2739 +551 25 2 | 1850 169 2 4 -2
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2589 +538 25 2 | 1755 508 2 24 +1
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2442 +523 24 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2300 +530 24 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2162 +512 24 0 | 1991 149 0 27 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2028 +491 24 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1900 +478 24 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1725 +401 23 0 | 1815 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1610 +384 23 0 | 2117 83 0 48 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1502 +363 23 0 | 1790 240 0 71 -1
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1427 +375 24 0 | 2016 70 0 81 0
JUN-25 23400 C 0 0 0 0 0 | 1100 1100 1100 1324 +347 24 1 | 1570 270 1 48 -1
JUN-25 23600 C 0 0 0 0 0 | 1230 1230 1230 1232 +328 24 2 | 1764 76 2 77 +2
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1144 +309 24 0 | 1099 161 0 77 0
JUN-25 24000 C 0 0 0 0 0 | 1000 1056 1000 1062 +296 24 108 | 1835 54 108 408 +2
JUN-25 24200 C 0 0 0 0 0 | 873 873 872 987 +279 24 6 | 1265 139 6 47 +3
JUN-25 24400 C 0 0 0 0 0 | 849 857 846 910 +256 24 5 | 1241 50 5 34 +3
JUN-25 24600 C 0 0 0 0 0 | 831 846 831 847 +244 24 6 | 913 120 6 68 +6
JUN-25 24800 C 0 0 0 0 0 | 700 779 700 782 +227 24 3 | 1221 58 3 17 +2
JUN-25 25000 C 0 0 0 0 0 | 670 724 670 723 +212 24 10 | 1460 101 10 239 0
JUN-25 25200 C 0 0 0 0 0 | 660 660 660 669 +199 24 1 | 1199 45 1 36 +1
JUN-25 25400 C 0 0 0 0 0 | 506 506 506 617 +183 24 1 | 614 169 1 9 +1
JUN-25 25600 C 406 406 405 405 3 | 0 0 0 570 +171 24 0 | 1133 33 3 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 526 +158 25 0 | 475 112 0 102 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 486 +146 25 0 | 1011 17 0 44 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 449 +137 25 0 | 354 97 0 8 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 413 +127 25 0 | 753 16 0 24 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 380 +118 25 0 | 115 111 0 24 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 351 +111 25 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 323 +110 25 0 | 410 49 0 12 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 296 +101 25 0 | 372 80 0 10 0
JUN-25 27400 C 0 0 0 0 0 | 271 271 271 274 +96 25 2 | 350 60 2 6 0
JUN-25 27600 C 162 162 162 162 6 | 0 0 0 246 +83 25 0 | 615 51 6 14 0
JUN-25 27800 C 0 0 0 0 0 | 231 231 231 226 +77 25 1 | 317 45 1 2 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 207 +71 25 0 | 280 58 0 6 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 190 +66 26 0 | 342 99 0 218 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 174 +61 26 0 | 226 124 0 6 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 159 +56 26 0 | 482 55 0 10 0
JUN-25 28800 C 96 96 96 96 1 | 120 120 120 146 +52 26 1 | 186 96 2 210 +1
JUN-25 29000 C 0 0 0 0 0 | 105 126 105 134 +48 26 2 | 447 42 2 62 +2
JUN-25 29200 C 0 0 0 0 0 | 101 101 101 122 +44 26 1 | 161 79 1 205 0
JUN-25 29600 C 0 0 0 0 0 | 80 101 80 102 +37 26 6 | 160 66 6 7 +3
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 86 +32 26 0 | 360 26 0 224 0
TOTAL CALL 10 | TOTAL CALL 160 | TOTAL CALL 170 7068 +23
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 6 6 6 1 0 38 2 | 342 6 2 175 +2
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 129 10 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 563 12 0 4 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 199 12 0 39 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 293 39 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 113 24 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 508 27 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 690 33 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 -6 24 0 | 615 35 0 2 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 -7 24 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 2 -7 25 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 3 -7 25 0 | 303 37 0 9 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 4 -7 26 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 5 -7 26 0 | 250 41 0 3 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 6 -7 26 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 7 -8 26 0 | 410 45 0 7 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 8 -8 26 0 | 804 45 0 11 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 9 -9 26 0 | 152 49 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 10 -10 26 0 | 275 46 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 12 -10 27 0 | 1401 52 0 9 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 13 -11 26 0 | 1449 58 0 36 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 14 -13 26 0 | 1450 55 0 27 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 16 -13 26 0 | 1453 64 0 52 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 18 -14 26 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 20 -15 26 0 | 1417 58 0 397 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 22 -17 26 0 | 159 74 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 24 -18 26 0 | 368 66 0 259 0
JUN-25 17500 P 0 0 0 0 0 | 62 62 62 27 -19 26 1 | 1296 62 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 29 -22 26 0 | 1175 71 0 53 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 32 -23 26 0 | 1382 110 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 71 71 71 36 -24 26 1 | 682 71 1 21 +1
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 38 -27 26 0 | 1331 87 0 12 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 42 -29 26 0 | 1383 86 0 194 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 46 -31 26 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 95 95 90 51 -32 26 2 | 531 90 2 8 -2
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 54 -36 26 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 110 110 110 59 -38 26 1 | 368 98 1 18 0
JUN-25 18500 P 136 136 134 134 4 | 112 112 103 64 -41 26 4 | 1028 103 8 42 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 72 -42 26 0 | 955 110 0 346 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 76 -50 26 0 | 2300 142 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 115 116 115 85 -47 26 4 | 1206 115 4 98 -1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 89 -53 26 0 | 1092 167 0 171 0
JUN-25 19000 P 0 0 0 0 0 | 138 138 128 96 -56 25 13 | 1310 128 13 72 +7
JUN-25 19100 P 0 0 0 0 0 | 138 138 135 104 -59 25 2 | 1338 135 2 37 0
JUN-25 19200 P 0 0 0 0 0 | 141 141 141 112 -63 25 1 | 1264 141 1 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 121 -67 25 0 | 1272 145 0 171 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 130 -71 25 0 | 1403 150 0 66 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 140 -81 25 0 | 1435 165 0 146 0
JUN-25 19600 P 0 0 0 0 0 | 184 185 173 151 -85 25 5 | 1452 170 5 80 +5
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 162 -90 25 0 | 1472 180 0 16 0
JUN-25 19800 P 0 0 0 0 0 | 196 196 195 179 -86 25 2 | 1190 190 2 369 -2
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 191 -90 25 0 | 1295 220 0 118 0
JUN-25 20000 P 0 0 0 0 0 | 237 237 221 205 -92 25 4 | 4280 166 4 134 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 234 -95 25 0 | 1796 227 0 56 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 264 -102 25 0 | 1590 285 0 275 0
JUN-25 20600 P 0 0 0 0 0 | 323 323 323 293 -117 25 1 | 1720 311 1 14 +1
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 326 -132 25 0 | 1072 335 0 36 0
JUN-25 21000 P 0 0 0 0 0 | 414 414 368 364 -146 24 2 | 1860 368 2 79 +2
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 405 -162 24 0 | 2645 400 0 6 0
JUN-25 21400 P 0 0 0 0 0 | 510 510 510 453 -175 24 1 | 1184 500 1 12 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 505 -189 24 0 | 2268 642 0 13 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 560 -205 24 0 | 1256 1039 0 2 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 621 -226 24 0 | 2538 590 0 14 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 685 -249 24 0 | 1939 872 0 29 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 754 -272 24 0 | 2052 965 0 18 0
JUN-25 22600 P 0 0 0 0 0 | 919 919 889 829 -293 24 6 | 1115 802 6 21 +1
JUN-25 22800 P 0 0 0 0 0 | 974 980 949 912 -316 24 5 | 5200 949 5 32 +5
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1002 -334 24 0 | 3784 1004 0 10 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1099 -354 24 0 | 4250 1204 0 2 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1199 -377 24 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1305 -390 24 0 | 1465 1465 0 1 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1422 -404 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1538 -423 24 0 | 5814 1990 0 14 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1659 -442 24 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1789 -458 24 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1923 -479 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2062 -492 24 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2203 -506 24 0 | 4820 2000 0 23 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2348 -519 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2496 -533 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2648 -545 24 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2804 -556 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2962 -568 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3124 -578 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3288 -588 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3455 -597 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3624 -606 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3796 -614 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3970 -622 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4146 -629 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4324 -636 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4504 -642 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4685 -648 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4868 -653 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5052 -658 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5237 -663 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5424 -667 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5612 -671 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5800 -675 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6180 -682 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6564 -687 26 0 | 10250 10250 0 1 0
TOTAL PUT 4 | TOTAL PUT 57 | TOTAL PUT 61 6094 +19
| MONTH PUT/CALL RATIO 0.35
| MONTH TOTAL 231 13162 +42
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 9905 +718 26 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9806 +719 27 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9706 +718 26 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9607 +718 27 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9507 +717 26 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9408 +717 26 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9309 +717 26 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9210 +717 26 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9110 +716 26 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9011 +716 26 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8913 +716 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8814 +716 26 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8715 +715 26 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8616 +714 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8518 +714 26 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8419 +713 26 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8321 +713 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8223 +712 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8125 +712 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8027 +711 26 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7929 +710 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7832 +710 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7734 +708 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7637 +707 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7540 +707 26 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7443 +705 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7346 +704 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7250 +703 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7154 +702 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7058 +701 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6962 +699 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6867 +698 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6772 +697 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6677 +695 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6582 +693 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6488 +692 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6394 +690 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6300 +687 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6207 +686 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6114 +684 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6022 +682 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5930 +680 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5838 +677 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5747 +675 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5656 +672 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5566 +670 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5476 +667 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5386 +664 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5297 +661 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5209 +659 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5121 +655 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5033 +652 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4947 +649 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4860 +645 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4775 +642 25 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4689 +638 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4605 +635 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4521 +631 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4438 +627 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4355 +623 25 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4273 +618 25 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4192 +614 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4111 +610 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4031 +605 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3952 +601 25 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3796 +592 25 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3642 +581 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3492 +571 24 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3345 +560 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3201 +549 24 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3061 +538 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2924 +526 24 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2791 +515 24 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2661 +525 24 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2534 +508 24 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2411 +491 24 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2292 +478 24 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2120 +410 23 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2013 +394 23 0 | 1710 565 0 4 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1910 +373 23 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1841 +385 24 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1741 +370 23 0 | 1865 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1648 +358 23 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1563 +342 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 1482 1482 1482 1475 +318 23 20 | 1555 310 20 25 +16
SEP-25 24200 C 0 0 0 0 0 | 1261 1261 1261 1399 +316 24 1 | 1261 1089 1 40 -1
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1324 +301 24 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1254 +288 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1187 +278 24 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 1001 1001 1001 1123 +260 24 1 | 1295 254 1 215 0
SEP-25 25200 C 0 0 0 0 0 | 913 913 913 1057 +243 24 5 | 1560 245 5 67 +5
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 999 +233 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 950 +225 24 0 | 1137 192 0 4 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 898 +220 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 840 +197 24 0 | 1076 178 0 36 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 798 +192 24 0 | 399 335 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 754 +182 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 714 +175 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 670 +159 24 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 632 +156 24 0 | 800 140 0 106 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 597 +150 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 562 +141 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 518 +123 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 486 +114 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 457 +108 24 0 | 520 310 0 30 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 429 +101 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 403 +94 25 0 | 238 102 0 0 0
SEP-25 28600 C 275 275 275 275 1 | 0 0 0 378 +88 25 0 | 275 275 1 1 +1
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 355 +82 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 333 +77 25 0 | 385 105 0 41 0
SEP-25 29200 C 240 240 231 231 5 | 0 0 0 313 +72 25 0 | 336 231 5 4 +3
SEP-25 29600 C 200 201 200 201 2 | 0 0 0 275 +62 25 0 | 310 68 2 6 +2
SEP-25 30000 C 180 180 180 180 1 | 0 0 0 242 +54 25 0 | 351 95 1 38 +1
TOTAL CALL 9 | TOTAL CALL 27 | TOTAL CALL 36 1496 +27
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 40 40 40 1 -4 23 1 | 275 40 1 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 2 -4 24 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 5 -4 26 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 6 -4 26 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 8 -4 26 0 | 226 46 0 5 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 9 -4 26 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 10 -4 26 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 12 -4 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 13 -4 26 0 | 81 55 0 4 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 14 -5 26 0 | 56 56 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 15 -6 26 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 17 -6 26 0 | 272 61 0 6 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 18 -7 26 0 | 95 78 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 20 -7 26 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 22 -8 26 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 24 -8 26 0 | 108 71 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 76 76 76 26 -9 26 1 | 208 74 1 19 +1
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 28 -10 26 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 31 -10 26 0 | 125 75 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 78 78 78 34 -11 26 1 | 128 78 1 8 +1
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 36 -13 26 0 | 423 82 0 16 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 39 -13 26 0 | 762 87 0 57 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 42 -15 26 0 | 94 87 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 100 100 100 45 -16 26 1 | 172 90 1 7 0
SEP-25 16300 P 0 0 0 0 0 | 102 102 102 49 -17 26 1 | 166 90 1 4 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 53 -18 26 0 | 165 95 0 10 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 57 -19 26 0 | 474 111 0 5 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 61 -21 26 0 | 188 115 0 2 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 66 -22 26 0 | 835 130 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 71 -23 26 0 | 613 113 0 6 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 76 -25 26 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 132 134 132 81 -27 26 2 | 235 128 2 4 +2
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 87 -28 26 0 | 582 125 0 9 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 93 -30 25 0 | 905 131 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 99 -33 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 106 -34 25 0 | 1453 142 0 199 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 117 -32 26 0 | 258 162 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 124 -35 26 0 | 192 192 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 129 -40 25 0 | 216 161 0 3 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 137 -43 25 0 | 373 370 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 179 179 179 150 -41 25 1 | 903 170 1 18 +1
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 155 -48 25 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 165 -50 25 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 175 -53 25 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 185 -56 25 0 | 1193 580 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 243 243 243 196 -59 25 1 | 1242 217 1 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 208 -61 25 0 | 1269 229 0 2 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 220 -65 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 232 -68 25 0 | 1241 655 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 253 -64 25 0 | 1289 265 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 294 299 289 267 -67 25 118 | 393 280 118 218 +118
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 274 -78 25 0 | 1450 282 0 102 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 288 -82 25 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 304 -85 25 0 | 1541 316 0 26 0
SEP-25 19300 P 0 0 0 0 0 | 342 342 342 320 -89 25 1 | 1562 342 1 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 337 -93 25 0 | 1632 335 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 368 368 368 354 -101 25 1 | 385 368 1 0 -1
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 372 -104 25 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 391 -107 25 0 | 1806 405 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 414 -103 25 0 | 1838 624 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 447 454 425 425 -116 25 100 | 1738 425 100 131 +98
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 446 -122 25 0 | 1720 447 0 160 0
SEP-25 20200 P 0 0 0 0 0 | 482 482 481 481 -137 24 10 | 482 481 10 10 +10
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 530 -140 24 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 574 -152 24 0 | 1525 765 0 4 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 625 -163 24 0 | 788 580 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 679 -176 24 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 737 -190 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 798 -212 24 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 863 -225 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 931 -241 24 0 | 989 927 0 15 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1003 -257 24 0 | 1148 1107 0 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1082 -267 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1158 -290 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1255 -294 24 0 | 1573 1381 0 24 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1342 -313 23 0 | 1675 1672 0 5 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1444 -329 24 0 | 3540 1385 0 42 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1545 -342 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1640 -350 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1760 -356 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1873 -371 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1980 -403 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2102 -416 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2234 -423 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2363 -435 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2489 -453 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2623 -466 24 0 | 4450 2660 0 8 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2761 -478 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2901 -491 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3045 -502 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3191 -514 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3340 -524 24 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3491 -535 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3645 -546 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3802 -555 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3960 -565 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4121 -574 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4284 -582 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4450 -590 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4617 -597 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4785 -606 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4956 -612 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5128 -619 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5302 -626 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5477 -632 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5654 -638 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5832 -643 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6012 -648 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6374 -658 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6741 -666 25 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 239 | TOTAL PUT 239 1680 +230
| MONTH PUT/CALL RATIO 6.63
| MONTH TOTAL 275 3176 +257
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 13736 +714 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13636 +714 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13536 +713 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13436 +713 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13336 +713 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13236 +713 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13136 +713 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13036 +713 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12936 +713 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12837 +714 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12737 +713 27 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12637 +713 26 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12537 +713 26 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12437 +713 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12337 +713 26 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12237 +712 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12137 +712 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11938 +712 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11738 +711 25 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11539 +711 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11339 +710 25 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11140 +709 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10941 +709 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10743 +709 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10544 +707 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10346 +706 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10148 +705 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9950 +703 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9753 +702 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9556 +700 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9359 +698 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9164 +697 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8968 +694 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8774 +692 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8676 +690 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8580 +690 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8483 +688 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8386 +686 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8290 +685 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8194 +683 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8098 +681 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8003 +680 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7907 +678 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7812 +676 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7717 +674 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7623 +673 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7529 +671 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7435 +669 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7341 +667 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7248 +665 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7155 +663 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7062 +661 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6970 +659 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6878 +656 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6786 +653 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6695 +651 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6604 +648 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6514 +646 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6424 +644 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6334 +640 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6245 +638 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6156 +635 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6068 +632 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5981 +630 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5893 +626 24 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5806 +623 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5720 +620 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5634 +617 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5549 +614 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5465 +611 24 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5380 +607 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5297 +604 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5214 +601 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5131 +596 24 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5050 +594 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4968 +589 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4888 +586 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4808 +583 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4728 +578 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4650 +575 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4571 +571 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4494 +567 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4417 +563 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4341 +640 24 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4191 +552 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4043 +543 24 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3899 +535 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3757 +526 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3618 +517 24 0 | 2820 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3482 +508 24 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3350 +500 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3220 +491 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3093 +557 24 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 2686 2692 2686 2969 +546 24 2 | 2730 430 2 395 -2
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2849 +531 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2732 +516 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2539 +417 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2431 +405 22 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2326 +392 22 0 | 1650 773 0 2 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2251 +408 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2136 +380 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2060 +387 23 0 | 1546 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1968 +371 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 1883 1883 1883 1869 +346 23 2 | 1883 480 2 11 -2
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1801 +348 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1709 +314 23 0 | 1485 1091 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1635 +308 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1573 +303 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1373 1373 1373 1495 +283 23 2 | 1738 680 2 33 +2
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1439 +286 23 0 | 667 360 0 7 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1376 +277 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1315 +265 23 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1248 +252 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1193 +241 23 0 | 1486 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1144 +237 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1085 +226 23 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1035 +183 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 989 +175 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 951 +173 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 927 +204 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 888 +201 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 794 794 794 850 +196 24 1 | 794 311 1 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 794 +172 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 756 +165 24 0 | 550 167 0 3 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 721 +159 24 0 | 730 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 687 +153 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 619 619 619 654 +146 24 1 | 619 619 1 1 +1
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 623 +140 24 0 | 300 300 0 1 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 565 +129 24 0 | 310 280 0 4 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 513 +119 24 0 | 290 290 0 2 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 465 +109 24 0 | 520 108 0 9 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 422 +100 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 382 +92 25 0 | 379 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 347 +85 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 314 +77 25 0 | 409 130 0 2 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 285 +71 25 0 | 375 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 258 +64 25 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 234 +59 25 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 213 +55 25 0 | 198 79 0 33 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 193 +50 25 0 | 125 83 0 11 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 175 +45 25 0 | 167 77 0 18 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 159 +42 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 144 +38 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 130 130 130 131 +35 25 1 | 150 130 1 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 119 +32 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 108 +29 26 0 | 105 98 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 99 +27 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 90 +25 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 82 +23 26 0 | 119 10 0 74 0
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 3108 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2 -4 25 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4 -5 25 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5 -5 25 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 8 -7 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 10 -8 25 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 12 -9 25 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 14 -11 25 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 17 -12 25 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 20 -14 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 23 -16 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 28 -17 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 32 -20 25 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 38 -22 25 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 40 -24 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 44 -24 25 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 47 -26 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 50 -28 25 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 54 -29 25 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 58 -31 25 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 62 -33 25 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 67 -34 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 71 -36 25 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 76 -38 25 0 | 1360 137 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 81 -40 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 87 -41 25 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 93 -43 25 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 99 -45 25 0 | 897 180 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 105 -47 25 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 112 -49 25 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 181 181 181 119 -51 25 1 | 181 181 1 1 +1
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 126 -53 25 0 | 249 222 0 7 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 134 -55 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 142 -64 25 0 | 1592 200 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 150 -61 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 159 -63 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 168 -66 24 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 178 -68 24 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 188 -70 24 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 198 -74 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 209 -76 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 220 -79 24 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 232 -82 24 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 245 -84 24 0 | 1082 348 0 301 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 257 -88 24 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 270 -91 24 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 284 -94 24 0 | 1367 480 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 298 -97 24 0 | 1457 1269 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 313 -100 24 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 329 -103 24 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 344 -107 24 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 361 -110 24 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 378 -113 24 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 395 -118 24 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 414 -120 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 432 -125 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 452 -128 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 472 -131 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 492 -136 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 514 -139 24 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 535 -141 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 558 -150 24 0 | 1709 700 0 47 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 581 -153 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 623 -138 24 0 | 3388 640 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 671 -147 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 722 -155 24 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 774 -168 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 824 -184 24 0 | 0 0 0 100 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 887 -190 24 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 941 -214 24 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1013 -221 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1085 -224 24 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1162 -236 24 0 | 1550 1210 0 2 0
DEC-25 22000 P 0 0 0 0 0 | 1342 1342 1330 1232 -258 23 2 | 3393 1330 2 4 -2
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1305 -272 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 1460 1460 1455 1391 -282 23 60 | 1870 1445 60 110 +60
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1482 -291 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1574 -308 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1675 -314 23 0 | 3160 1805 0 6 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1775 -325 23 0 | 1730 1730 0 50 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1881 -320 24 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1989 -333 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2092 -354 24 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 2230 2230 2230 2205 -343 24 2 | 3462 2096 2 7 -1
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2323 -353 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2445 -362 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2574 -367 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2665 -413 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 2983 2983 2983 2794 -423 23 2 | 4400 2700 2 16 +2
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2926 -433 23 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3060 -444 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3198 -452 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3337 -462 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3480 -471 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3624 -480 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3771 -489 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3920 -497 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4071 -505 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4225 -513 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4380 -521 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4537 -528 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4697 -535 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4858 -542 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5020 -549 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5185 -555 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5351 -561 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5518 -568 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5687 -574 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6029 -585 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6377 -595 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6729 -605 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7086 -614 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7446 -622 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7811 -629 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8178 -637 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8549 -643 25 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8922 -650 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9298 -655 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9677 -659 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10057 -664 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10439 -669 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10823 -672 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11208 -676 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11595 -679 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11983 -682 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12372 -685 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12763 -687 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13154 -689 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13546 -691 26 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 67 | TOTAL PUT 67 5460 +60
| MONTH PUT/CALL RATIO 7.44
| MONTH TOTAL 76 8568 +59
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 18200 C - - - - - | 0 0 0 5869 - 24 0 | 0 0 0 0 -
MAR-26 18300 C - - - - - | 0 0 0 5787 - 24 0 | 0 0 0 0 -
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5705 +669 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5623 +666 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5542 +662 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5462 +659 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5382 +655 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5303 +652 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5224 +647 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5146 +643 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5069 +639 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4992 +635 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4916 +631 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4840 +626 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4766 +622 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4691 +617 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4618 +612 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4545 +607 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4473 +603 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4330 +592 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4190 +581 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4053 +570 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3919 +558 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3788 +547 23 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3659 +535 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3533 +522 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3410 +510 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3290 +467 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3173 +458 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3058 +449 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2946 +436 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2831 +414 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2729 +410 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2647 +412 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2547 +413 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2453 +392 23 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2364 +382 23 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2277 +378 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2192 +388 23 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2110 +354 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2030 +351 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1937 +332 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1867 +327 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1773 +293 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1707 +298 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1645 +277 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1581 +268 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1519 +259 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1471 +261 24 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1414 +282 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1364 +280 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1307 +270 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1226 +233 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1176 +226 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1127 +219 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1080 +211 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1035 +204 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 992 +198 24 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 950 +191 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 910 +184 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 872 +178 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 18200 P - - - - - | 0 0 0 385 - 24 0 | 0 0 0 0 -
MAR-26 18300 P - - - - - | 0 0 0 403 - 24 0 | 0 0 0 0 -
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 421 -44 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 439 -47 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 458 -51 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 478 -54 24 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 498 -58 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 519 -61 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 540 -66 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 562 -70 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 585 -74 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 608 -78 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 632 -82 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 656 -87 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 682 -91 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 707 -96 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 734 -101 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 761 -131 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 789 -129 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 846 -133 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 897 -147 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 962 -152 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1025 -158 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1077 -179 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1147 -188 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1224 -211 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1299 -217 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1379 -211 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1445 -252 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1535 -257 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1625 -268 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1706 -286 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1798 -301 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1894 -324 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2003 -310 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2112 -328 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2224 -328 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2337 -336 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2448 -388 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2563 -400 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2684 -408 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2805 -419 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2963 -395 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3091 -404 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3221 -413 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3353 -422 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3488 -431 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3625 -439 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3764 -448 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3906 -455 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4049 -464 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4195 -471 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4342 -480 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4492 -487 23 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4643 -494 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4796 -502 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4951 -509 23 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5108 -515 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5266 -522 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5426 -529 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5588 -535 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 11739 +709 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11542 +709 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11345 +709 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11148 +708 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10951 +706 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10756 +706 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10560 +704 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10366 +703 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10172 +701 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9978 +699 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9786 +698 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9594 +695 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9403 +693 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9214 +691 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9025 +688 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8837 +685 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8650 +682 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8465 +679 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8281 +676 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8098 +672 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7917 +668 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7737 +664 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7559 +660 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7383 +656 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7208 +651 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7035 +646 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6863 +640 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6694 +635 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6526 +629 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6361 +624 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6198 +618 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6036 +611 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5877 +605 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5720 +598 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5566 +592 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5413 +585 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5263 +577 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5116 +571 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4970 +562 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4827 +555 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4687 +547 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4414 +531 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4151 +577 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3898 +561 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3575 +462 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3344 +442 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3126 +423 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2921 +405 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2727 +386 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2545 +368 22 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2374 +350 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2213 +331 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2063 +315 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1922 +269 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1791 +258 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1704 +282 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1585 +267 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1473 +253 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1369 +239 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1271 +225 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1180 +212 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1096 +201 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1016 +188 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 943 +178 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 874 +167 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 811 +157 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 751 +147 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 696 +138 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 645 +130 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 598 +122 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 554 +114 24 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 513 +107 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 475 +100 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 440 +93 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 408 +88 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 378 +82 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 350 +77 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 324 +71 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 301 +68 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 12 -5 24 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 15 -5 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 18 -5 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 21 -6 24 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 24 -8 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 29 -8 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 33 -10 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 39 -11 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 45 -13 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 51 -15 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 59 -16 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 67 -19 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 76 -21 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 87 -23 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 98 -26 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 110 -29 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 123 -32 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 138 -35 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 154 -38 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 171 -42 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 190 -46 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 210 -50 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 232 -54 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 256 -58 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 281 -63 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 308 -68 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 336 -74 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 367 -79 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 399 -85 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 434 -90 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 471 -96 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 509 -103 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 550 -109 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 593 -116 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 639 -122 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 686 -129 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 736 -137 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 789 -143 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 843 -152 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 900 -159 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 960 -167 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1087 -183 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1224 -218 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1371 -234 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1540 -241 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1709 -261 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1891 -279 23 0 | 2373 2373 0 1 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2084 -299 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2290 -317 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2508 -336 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2736 -354 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2975 -372 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3224 -390 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3483 -357 24 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3748 -372 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3977 -432 23 0 | 5000 4050 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4258 -447 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4546 -461 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4842 -475 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5144 -489 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5453 -502 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5769 -513 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6089 -526 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6416 -536 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6747 -547 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7084 -557 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7424 -567 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7769 -576 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8118 -584 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8471 -592 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8827 -600 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9186 -607 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9548 -614 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9913 -621 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10281 -626 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10651 -632 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11023 -637 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11397 -643 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11774 -646 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 12243 +708 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12048 +708 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11853 +706 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11659 +705 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11466 +704 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11273 +703 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11081 +701 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10890 +700 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10699 +697 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10510 +696 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10321 +693 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10134 +691 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9947 +688 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9762 +686 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9578 +683 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9395 +680 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9214 +677 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9033 +673 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8855 +671 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8677 +666 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8501 +663 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8327 +659 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8154 +655 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7983 +650 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7814 +646 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7646 +641 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7481 +637 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7317 +632 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7154 +626 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6994 +621 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6836 +616 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6679 +610 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6525 +605 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6373 +599 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6223 +593 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6074 +587 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5928 +580 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5784 +574 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5643 +568 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5503 +561 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5366 +555 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5230 +547 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5097 +540 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4838 +526 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4588 +598 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4346 +582 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4015 +467 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3793 +449 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3583 +433 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3384 +418 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3195 +403 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3013 +384 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2844 +369 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2682 +353 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2530 +337 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2386 +272 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2250 +260 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2173 +301 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2049 +288 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1931 +275 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1820 +263 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1715 +251 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1616 +239 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1522 +228 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1434 +218 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1351 +208 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1272 +197 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1198 +188 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1128 +179 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1063 +171 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1001 +162 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 943 +155 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 888 +147 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 836 +139 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 788 +133 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 742 +126 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 699 +119 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 659 +114 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 621 +108 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 585 +102 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 552 +98 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 520 +92 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 29 -8 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 34 -8 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 39 -10 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 45 -11 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 52 -12 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 59 -13 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 67 -15 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 76 -16 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 85 -19 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 96 -20 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 107 -23 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 120 -25 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 133 -28 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 148 -30 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 164 -33 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 181 -36 24 0 | 265 260 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 200 -39 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 219 -43 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 241 -45 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 263 -50 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 287 -53 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 313 -57 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 340 -61 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 369 -66 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 400 -70 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 432 -75 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 467 -79 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 503 -84 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 540 -90 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 580 -95 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 622 -100 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 665 -106 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 711 -111 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 759 -117 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 809 -123 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 860 -129 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 914 -136 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 970 -142 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1029 -148 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1089 -155 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1152 -161 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1216 -169 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1283 -176 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1424 -190 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1574 -232 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1732 -247 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1915 -248 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2091 -267 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2278 -286 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2478 -302 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2688 -323 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2903 -341 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3133 -356 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3371 -372 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3618 -390 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3875 -341 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4140 -352 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4359 -415 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4635 -428 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4917 -441 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5206 -453 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5501 -465 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5802 -477 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6108 -488 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6420 -498 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6737 -508 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7058 -519 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7384 -528 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7714 -537 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8049 -545 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8387 -554 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8729 -561 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9074 -569 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9422 -577 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9774 -583 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10128 -590 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10485 -597 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10845 -602 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11207 -608 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11571 -614 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11938 -618 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12306 -624 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 9304 +671 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9138 +668 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8973 +665 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8810 +663 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8648 +660 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8486 +656 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8327 +654 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8168 +650 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8011 +647 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7855 +644 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7700 +640 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7546 +636 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7394 +632 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7244 +629 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7094 +625 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6946 +621 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6800 +617 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6654 +612 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6511 +609 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6368 +603 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6227 +599 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6088 +595 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5950 +590 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5814 +585 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5679 +580 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5413 +569 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5154 +559 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4901 +548 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4655 +537 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4415 +525 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4181 +513 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3954 +500 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3733 +487 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3519 +462 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3312 +437 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3124 +424 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2942 +410 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2767 +396 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2599 +382 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2438 +369 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2283 +354 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2135 +340 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1994 +326 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1859 +313 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1731 +299 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1608 +285 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1492 +272 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1381 +258 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1277 +245 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1178 +232 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1085 +220 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 997 +207 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 914 +195 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 837 +184 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 764 +172 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 696 +161 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 632 +149 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 573 +139 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 518 +129 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 468 +120 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 421 +111 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 377 +101 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 337 +93 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 0 638 -47 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 672 -50 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 707 -53 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 744 -55 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 782 -58 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 820 -62 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 861 -64 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 902 -68 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 945 -71 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 989 -74 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1034 -78 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1080 -82 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1128 -86 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1178 -89 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1228 -93 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1280 -97 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1334 -101 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1388 -106 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1445 -109 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1502 -115 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1561 -119 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1622 -123 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1684 -128 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1748 -133 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1813 -138 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1947 -149 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2088 -159 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2235 -170 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2389 -181 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2549 -193 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2715 -205 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2888 -218 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3067 -231 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3253 -256 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3446 -281 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3658 -294 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3876 -308 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4101 -322 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4333 -336 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4572 -349 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4817 -364 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5069 -378 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5328 -392 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5593 -405 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5865 -419 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6142 -433 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6426 -446 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6715 -460 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7011 -473 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7312 -486 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7619 -498 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7931 -511 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8248 -523 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8571 -534 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8898 -546 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9230 -557 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9566 -569 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9907 -579 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10252 -589 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10602 -598 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10955 -607 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11311 -617 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11671 -625 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 12636 +703 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12457 +701 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12279 +700 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12102 +699 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11926 +698 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11751 +697 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11576 +694 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11403 +693 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11230 +691 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11059 +689 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10889 +688 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10719 +685 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10551 +683 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10384 +682 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10218 +680 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10052 +677 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9888 +674 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9725 +672 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9564 +670 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9403 +667 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9243 +664 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9085 +662 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8927 +659 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8771 +656 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8616 +653 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8463 +651 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8310 +647 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8159 +644 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8008 +640 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7859 +637 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7712 +634 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7565 +630 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7420 +626 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7276 +623 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7134 +619 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6992 +615 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6852 +611 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6713 +607 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6576 +603 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6440 +599 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6305 +594 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6171 +589 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6039 +585 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5779 +576 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5524 +566 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5275 +556 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5032 +546 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4794 +535 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4562 +524 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4336 +513 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4115 +501 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3901 +477 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3693 +453 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3503 +440 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3319 +428 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3142 +415 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2971 +403 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2805 +389 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2646 +377 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2493 +364 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2346 +352 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2204 +338 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2068 +325 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1938 +313 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1814 +301 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1695 +288 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1581 +275 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1473 +263 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1370 +251 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1272 +239 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1179 +227 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1091 +215 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1007 +203 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 929 +193 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 854 +181 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 784 +171 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 719 +161 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 657 +151 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 599 +141 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 545 +131 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 495 +122 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 0 309 -17 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 330 -19 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 352 -20 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 375 -21 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 399 -22 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 424 -23 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 449 -26 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 476 -27 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 503 -29 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 532 -31 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 562 -32 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 592 -35 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 624 -37 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 657 -38 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 691 -40 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 725 -43 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 761 -46 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 798 -48 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 837 -50 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 876 -53 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 916 -56 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 958 -58 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1000 -61 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1044 -64 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1089 -67 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1136 -69 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1183 -73 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1232 -76 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1281 -80 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1332 -83 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1385 -86 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1438 -90 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1493 -94 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1549 -97 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1607 -101 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1665 -105 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1725 -109 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1786 -113 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1849 -117 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1913 -121 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1978 -126 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2044 -131 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2112 -135 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2252 -144 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2397 -154 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2548 -164 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2705 -174 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2867 -185 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3035 -196 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3209 -207 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3388 -219 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3574 -243 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3766 -267 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3976 -280 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4192 -292 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4415 -305 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4644 -317 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4878 -331 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5119 -343 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5366 -356 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5619 -368 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5877 -382 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6141 -395 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6411 -407 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6687 -419 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6968 -432 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7254 -445 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7546 -457 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7843 -469 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8145 -481 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8452 -493 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8764 -505 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9080 -517 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9402 -527 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9727 -539 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10057 -549 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10392 -559 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10730 -569 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11072 -579 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11418 -589 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11768 -598 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 12642 +700 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12474 +699 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12306 +698 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12139 +696 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11974 +695 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11809 +693 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11645 +691 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11483 +690 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11321 +688 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11160 +686 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11000 +684 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10841 +682 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10683 +680 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10526 +677 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10371 +676 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10216 +674 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10062 +671 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9909 +669 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9757 +666 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9606 +663 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9457 +662 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9308 +659 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9160 +656 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9014 +654 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8868 +650 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8724 +648 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8580 +645 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8438 +642 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8296 +638 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8156 +636 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8017 +633 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7879 +630 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7742 +626 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7606 +623 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7471 +619 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7337 +616 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7204 +612 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7073 +609 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6942 +604 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6813 +601 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6685 +597 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6432 +590 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6183 +581 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5939 +573 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5700 +564 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5465 +555 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5235 +546 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5010 +536 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4789 +526 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4573 +501 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4363 +477 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4172 +467 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3986 +456 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3805 +445 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3629 +434 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3458 +423 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3293 +413 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3132 +401 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2976 +390 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2826 +379 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2680 +368 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2539 +356 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 0 595 -23 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 627 -24 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 659 -25 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 692 -27 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 727 -28 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 762 -30 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 798 -32 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 836 -33 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 874 -35 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 913 -37 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 953 -39 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 994 -41 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1036 -43 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1079 -46 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1124 -47 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1169 -49 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1215 -52 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1262 -54 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1310 -57 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1359 -60 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1410 -61 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1461 -64 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1513 -67 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1567 -69 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1621 -73 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1677 -75 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1733 -78 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1791 -81 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1849 -85 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1909 -87 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1970 -90 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2032 -93 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2095 -97 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2159 -100 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2224 -104 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2290 -107 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2357 -111 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2426 -114 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2495 -119 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2566 -122 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2638 -126 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2785 -133 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2936 -142 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3092 -150 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3253 -159 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3418 -168 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3588 -177 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3763 -187 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3942 -197 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4126 -222 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4316 -246 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4525 -256 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4739 -267 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4958 -278 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5182 -289 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5411 -300 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5646 -310 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5885 -322 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6129 -333 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6379 -344 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6633 -355 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6892 -367 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 12057 +671 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11901 +669 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11746 +667 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11592 +665 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11439 +663 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11286 +660 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11135 +658 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10984 +655 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10834 +652 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10686 +650 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10538 +647 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10391 +644 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10245 +641 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10100 +639 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9956 +636 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9812 +632 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9670 +630 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9529 +627 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9388 +623 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9249 +621 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9110 +618 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8972 +614 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8835 +611 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8699 +607 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8564 +604 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8430 +601 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8297 +597 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8165 +594 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8034 +591 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7904 +587 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7774 +583 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7646 +580 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7518 +576 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7392 +572 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7266 +568 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7018 +561 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6773 +552 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6533 +545 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6296 +536 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6063 +527 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5834 +518 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5610 +510 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5389 +501 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5172 +492 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4959 +466 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4767 +456 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4580 +447 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4396 +437 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4218 +428 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4043 +418 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3873 +408 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3708 +399 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3546 +388 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3389 +378 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3236 +368 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3088 +358 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 1090 -56 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1134 -58 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1179 -60 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1225 -62 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1272 -64 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1319 -67 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1368 -69 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1417 -72 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1467 -75 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1519 -77 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1571 -80 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1624 -83 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1678 -86 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1733 -88 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1789 -91 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1845 -95 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1903 -97 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1962 -100 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2021 -104 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2082 -106 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2143 -109 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2205 -113 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2268 -116 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2332 -120 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2397 -123 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2463 -126 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2530 -130 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2598 -133 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2667 -136 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2737 -140 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2807 -144 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2879 -147 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2951 -151 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3025 -155 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3099 -159 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3251 -166 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3406 -175 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3566 -182 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3729 -191 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3896 -200 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4067 -209 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4243 -217 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4422 -226 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4605 -235 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4792 -261 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5000 -271 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5213 -280 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5429 -290 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5651 -299 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5876 -309 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6106 -319 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6341 -328 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6579 -339 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6822 -349 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7069 -359 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7321 -369 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 1.05
MARKET TOTAL 13769 92219 +2457
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED