HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-25 25000 736 185 28 201 111 1669 0
C MAR-25 24000 734 485 28 515 303 989 +7
P MAR-25 23000 697 266 28 471 234 738 -20
P MAR-25 22000 584 85 30 171 76 895 -9
P MAR-25 22600 498 173 29 323 150 788 -15
P MAR-25 23400 410 396 28 658 365 413 -27
P MAR-25 21800 409 67 30 138 61 480 -9
P MAR-25 22400 400 138 29 264 118 1118 -12
C MAR-25 26000 380 60 29 66 32 1162 -2
P MAR-25 22800 378 216 29 392 187 554 -17
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 MAR 2025, MONDAY 11 MAR 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 13793 +35 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13693 +35 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13593 +35 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13493 +35 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13393 +35 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 13293 +35 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 13193 +35 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 13093 +35 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12993 +35 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12893 +35 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 12793 +35 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 12693 +35 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12593 +35 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12493 +35 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12393 +35 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 12293 +35 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 12193 +35 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 12093 +35 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11993 +35 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11893 +35 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 11793 +35 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 11693 +35 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11593 +35 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11493 +35 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11393 +35 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 11293 +35 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 11193 +35 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 11093 +35 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10993 +35 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10893 +35 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10793 +35 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10693 +35 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10593 +35 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10493 +35 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10393 +35 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 10293 +35 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 10193 +35 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 10093 +35 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9993 +35 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9893 +35 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9793 +35 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9693 +35 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9593 +35 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9493 +35 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9393 +35 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 9293 +35 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 9193 +35 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 9093 +35 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8993 +35 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8893 +35 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8793 +35 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8693 +35 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8593 +35 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8493 +35 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8393 +35 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 8293 +35 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 8193 +35 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 8093 +35 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7993 +35 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7893 +35 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 7793 +35 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7693 +35 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7593 +35 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7493 +35 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7393 +35 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 7293 +35 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 7193 +35 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 7093 +35 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6993 +35 0 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6893 +35 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6793 +35 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6693 +35 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6593 +35 0 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6493 +35 0 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6393 +35 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 6293 +35 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 6193 +35 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 6093 +35 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5993 +35 0 0 | 5350 2515 0 2 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5893 +35 0 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5793 +35 0 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5693 +35 0 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5593 +35 0 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5493 +35 0 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5393 +35 0 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 5293 +35 0 0 | 4800 511 0 751 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 5193 +35 0 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 5093 +35 0 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4997 +39 43 0 | 4909 816 0 17 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4894 +35 37 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4794 +35 36 0 | 4775 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4694 +35 35 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4594 +35 34 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4494 +35 33 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4394 +34 33 0 | 2828 308 0 9 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 4295 +35 34 0 | 3480 314 0 169 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 4195 +35 33 0 | 2380 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 4095 +34 33 0 | 3786 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3996 +35 33 0 | 3442 278 0 42 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3896 +34 32 0 | 2860 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3810 +47 40 0 | 3980 206 0 1685 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3610 +45 38 0 | 4250 220 0 103 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3415 +47 38 0 | 4090 223 0 78 0
MAR-25 20600 C 3153 3153 3153 3153 1 | 0 0 0 3217 +30 36 0 | 3350 174 1 222 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 3018 +42 34 0 | 3619 121 0 291 0
MAR-25 21000 C 2745 2745 2745 2745 1 | 2498 2498 2498 2821 +39 33 1 | 3260 129 2 417 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2627 +36 32 0 | 2520 100 0 98 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 2441 +31 32 0 | 2552 80 0 340 0
MAR-25 21600 C 2175 2175 2175 2175 1 | 1955 1955 1955 2249 +34 31 1 | 3038 109 2 83 -1
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 2063 +30 31 0 | 2500 96 0 270 0
MAR-25 22000 C 1687 1687 1687 1687 1 | 0 0 0 1879 +25 30 0 | 2509 69 1 580 0
MAR-25 22200 C 1665 1665 1605 1605 11 | 0 0 0 1705 +24 30 0 | 2235 79 11 217 -9
MAR-25 22400 C 0 0 0 0 0 | 1162 1286 1162 1534 +33 29 11 | 2366 77 11 263 +4
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 1361 +23 29 0 | 1956 82 0 222 0
MAR-25 22800 C 0 0 0 0 0 | 974 1199 974 1203 +24 28 3 | 1800 89 3 132 0
MAR-25 23000 C 1012 1012 813 850 26 | 755 812 755 1052 +18 28 13 | 1995 67 39 560 +23
MAR-25 23200 C 846 846 693 698 6 | 642 954 642 915 +13 28 44 | 1545 30 50 461 -5
MAR-25 23400 C 575 665 540 540 11 | 555 800 555 790 +15 28 85 | 1485 56 96 430 -20
MAR-25 23600 C 615 648 456 456 67 | 439 723 439 676 +13 28 253 | 1712 34 320 803 +42
MAR-25 23800 C 542 542 386 386 33 | 360 616 360 569 +5 27 194 | 1154 47 227 345 -20
MAR-25 24000 C 435 457 333 386 380 | 303 515 303 485 +7 28 354 | 1077 42 734 989 -130
MAR-25 24200 C 364 376 253 253 73 | 276 435 266 404 -1 28 193 | 1196 42 266 376 -38
MAR-25 24400 C 316 323 191 204 58 | 217 360 214 332 -3 28 189 | 1153 34 247 569 +51
MAR-25 24600 C 260 264 160 161 53 | 170 300 170 273 -7 28 152 | 718 32 205 394 +10
MAR-25 24800 C 276 276 150 172 60 | 146 246 142 223 -6 28 288 | 1106 30 348 755 +52
MAR-25 25000 C 166 175 111 111 173 | 117 201 117 185 0 28 563 | 1264 29 736 1669 +132
MAR-25 25200 C 140 140 87 88 57 | 89 162 89 147 -3 28 239 | 718 28 296 481 +4
MAR-25 25400 C 103 116 71 71 31 | 69 130 69 118 -5 29 202 | 681 29 233 456 +48
MAR-25 25600 C 90 90 60 60 40 | 61 105 59 95 -4 29 202 | 647 28 242 514 +38
MAR-25 25800 C 60 64 51 51 20 | 49 82 45 75 -3 29 139 | 303 22 159 321 -29
MAR-25 26000 C 57 57 32 33 62 | 39 66 36 60 -2 29 318 | 980 20 380 1162 +97
MAR-25 26200 C 43 45 26 27 35 | 35 51 29 47 -2 29 99 | 990 19 134 409 +33
MAR-25 26400 C 34 37 21 22 22 | 29 42 23 37 -2 29 37 | 946 17 59 353 -19
MAR-25 26600 C 29 29 18 18 21 | 23 31 18 29 -2 30 103 | 903 14 124 252 -54
MAR-25 26800 C 23 23 14 14 51 | 16 23 14 23 -1 30 40 | 863 11 91 297 +1
MAR-25 27000 C 16 17 12 15 6 | 13 20 11 18 -1 30 80 | 109 9 86 398 +23
MAR-25 27200 C 13 13 11 11 6 | 11 15 9 14 -1 30 76 | 99 7 82 221 0
MAR-25 27400 C 12 12 7 7 10 | 9 11 7 11 -1 31 78 | 147 6 88 275 +8
MAR-25 27600 C 7 7 7 7 6 | 8 9 6 9 -1 31 36 | 133 5 42 364 -9
MAR-25 27800 C 0 0 0 0 0 | 6 8 5 7 0 31 16 | 114 4 16 141 -6
MAR-25 28000 C 5 5 5 5 10 | 5 6 4 5 -1 31 36 | 160 4 46 203 +4
MAR-25 28200 C 5 5 5 5 1 | 4 5 4 4 -1 31 25 | 154 3 26 290 +1
MAR-25 28400 C 0 0 0 0 0 | 4 4 3 3 -1 32 12 | 115 2 12 246 -5
MAR-25 28600 C 3 3 3 3 2 | 3 4 2 2 -1 31 29 | 116 2 31 92 -11
MAR-25 28800 C 2 2 2 2 1 | 2 2 2 1 -1 30 14 | 42 2 15 106 +7
MAR-25 29000 C 2 2 2 2 2 | 2 2 2 1 0 31 4 | 347 2 6 197 -3
MAR-25 29200 C 0 0 0 0 0 | 2 2 2 1 0 32 2 | 31 2 2 166 0
MAR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 11 6 0 13 0
MAR-25 29600 C 0 0 0 0 0 | 1 1 1 1 0 34 1 | 78 1 1 128 -1
MAR-25 30000 C 1 1 1 1 1 | 1 1 1 1 0 36 49 | 348 1 50 343 -39
TOTAL CALL 1339 | TOTAL CALL 4181 | TOTAL CALL 5520 22014 +179
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 0 128 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 4 1 0 4 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 143 1 0 70 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 399 1 0 31 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 585 1 0 379 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 278 1 0 23 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 445 1 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 197 1 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 272 1 0 8 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 358 1 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 349 1 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 286 2 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 514 1 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 542 2 0 52 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 900 2 0 138 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 602 2 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1021 2 0 58 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 650 1 0 59 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 437 2 0 59 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 468 1 0 48 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 627 1 0 815 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 567 1 0 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 316 3 0 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1360 4 0 47 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 606 1 0 766 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 650 4 0 35 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 306 1 0 33 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 586 2 0 391 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 942 3 0 53 0
MAR-25 17000 P 0 0 0 0 0 | 2 2 2 1 0 52 1 | 1343 1 1 510 -1
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 772 2 0 59 0
MAR-25 17200 P 0 0 0 0 0 | 2 2 2 1 0 50 1 | 1588 2 1 395 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 719 2 0 36 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 692 2 0 40 0
MAR-25 17500 P 0 0 0 0 0 | 3 3 3 1 0 48 2 | 1550 3 2 517 0
MAR-25 17600 P 3 3 3 3 1 | 3 3 3 1 0 47 4 | 347 3 5 615 +4
MAR-25 17700 P 0 0 0 0 0 | 4 4 3 1 0 46 7 | 494 2 7 116 +5
MAR-25 17800 P 0 0 0 0 0 | 5 5 5 1 0 45 2 | 1010 2 2 190 -2
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 45 1 | 1021 2 1 202 -1
MAR-25 18000 P 0 0 0 0 0 | 4 4 2 1 0 44 17 | 1278 2 17 995 +13
MAR-25 18100 P 0 0 0 0 0 | 3 3 3 1 0 43 8 | 361 3 8 464 0
MAR-25 18200 P 0 0 0 0 0 | 4 4 4 1 0 42 4 | 404 3 4 292 0
MAR-25 18300 P 0 0 0 0 0 | 4 4 4 1 0 41 5 | 478 3 5 93 +5
MAR-25 18400 P 5 5 5 5 1 | 5 6 4 1 0 41 23 | 628 4 24 432 -5
MAR-25 18500 P 5 5 5 5 2 | 6 6 6 1 0 40 7 | 774 4 9 306 -5
MAR-25 18600 P 5 7 5 7 2 | 6 6 5 1 0 39 12 | 1388 4 14 229 +5
MAR-25 18700 P 0 0 0 0 0 | 7 7 5 1 0 38 15 | 1635 5 15 89 -5
MAR-25 18800 P 8 8 7 7 31 | 7 8 5 1 0 37 18 | 2450 5 49 94 -25
MAR-25 18900 P 7 7 7 7 4 | 10 10 6 1 0 37 19 | 755 5 23 890 +2
MAR-25 19000 P 8 8 8 8 3 | 12 12 7 1 0 36 37 | 2480 5 40 1740 -8
MAR-25 19100 P 0 0 0 0 0 | 9 9 9 1 0 35 3 | 849 5 3 177 -2
MAR-25 19200 P 9 10 9 10 4 | 13 14 7 1 0 34 54 | 1109 6 58 235 -17
MAR-25 19300 P 9 9 9 9 1 | 15 15 8 1 0 33 8 | 968 7 9 319 +4
MAR-25 19400 P 10 10 10 10 1 | 16 17 10 1 0 33 25 | 1495 8 26 618 +13
MAR-25 19500 P 11 11 11 11 13 | 17 17 9 1 0 32 42 | 1000 9 55 391 -5
MAR-25 19600 P 0 0 0 0 0 | 19 19 10 1 0 31 19 | 1025 8 19 531 +15
MAR-25 19700 P 13 13 13 13 20 | 18 18 10 2 0 33 22 | 1084 9 42 288 -15
MAR-25 19800 P 13 13 13 13 3 | 20 20 12 3 0 33 49 | 1333 10 52 544 +2
MAR-25 19900 P 14 16 14 16 6 | 22 22 12 4 0 34 28 | 1395 12 34 261 -8
MAR-25 20000 P 15 19 15 19 11 | 26 26 14 5 0 34 43 | 1552 10 54 2709 0
MAR-25 20200 P 18 23 18 19 37 | 28 30 15 6 -1 33 50 | 1418 13 87 528 -9
MAR-25 20400 P 21 24 21 24 4 | 32 36 18 9 -1 33 101 | 1770 16 105 326 -19
MAR-25 20600 P 25 32 25 32 17 | 39 42 20 12 -2 32 77 | 4035 18 94 401 -13
MAR-25 20800 P 28 37 28 37 10 | 46 51 24 16 -3 32 79 | 1493 21 89 510 +8
MAR-25 21000 P 33 46 33 46 31 | 50 61 28 22 -3 32 138 | 2988 24 169 1198 +38
MAR-25 21200 P 46 52 46 46 9 | 75 75 33 30 -4 31 186 | 3145 31 195 670 +26
MAR-25 21400 P 56 66 52 65 50 | 88 90 40 40 -5 31 153 | 3306 34 203 534 +9
MAR-25 21600 P 60 84 60 67 93 | 89 111 51 53 -6 31 123 | 3468 42 216 485 0
MAR-25 21800 P 82 105 72 105 69 | 131 138 61 67 -9 30 340 | 3633 48 409 480 -19
MAR-25 22000 P 103 135 91 135 100 | 138 171 76 85 -9 30 484 | 4300 57 584 895 +25
MAR-25 22200 P 124 162 112 137 29 | 194 212 97 108 -11 29 290 | 3973 69 319 483 +80
MAR-25 22400 P 139 211 139 210 26 | 253 264 118 138 -12 29 374 | 4146 85 400 1118 +71
MAR-25 22600 P 175 248 172 230 66 | 301 323 150 173 -15 29 432 | 4321 104 498 788 +46
MAR-25 22800 P 217 320 217 320 59 | 365 392 187 216 -17 29 319 | 4554 124 378 554 +29
MAR-25 23000 P 284 400 277 400 156 | 428 471 234 266 -20 28 541 | 3730 150 697 738 -1
MAR-25 23200 P 351 466 337 390 34 | 558 558 292 325 -22 28 243 | 3220 184 277 413 +25
MAR-25 23400 P 435 595 410 595 116 | 647 658 365 396 -27 28 294 | 1147 228 410 413 +87
MAR-25 23600 P 549 702 509 702 40 | 756 780 440 482 -28 28 292 | 5550 270 332 512 +58
MAR-25 23800 P 648 728 604 728 22 | 899 899 532 581 -30 28 66 | 3982 330 88 266 +5
MAR-25 24000 P 738 879 738 879 27 | 1024 1024 646 686 -36 28 49 | 1449 393 76 197 -7
MAR-25 24200 P 949 1050 949 1050 12 | 970 974 803 808 -38 28 26 | 1676 482 38 222 -3
MAR-25 24400 P 1045 1220 1045 1150 25 | 1140 1140 910 944 -36 28 36 | 1743 550 61 114 -19
MAR-25 24600 P 1180 1280 1180 1280 2 | 1063 1063 1033 1084 -38 28 2 | 1900 650 4 76 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 1235 -40 28 0 | 1418 750 0 36 0
MAR-25 25000 P 1445 1445 1445 1445 10 | 1370 1370 1370 1391 -44 28 1 | 2025 863 11 43 -2
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 1552 -44 28 0 | 1262 1129 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 1706 -61 27 0 | 1520 1171 0 9 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 1886 -56 27 0 | 1735 1264 0 31 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2063 -59 27 0 | 1430 1430 0 1 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2248 -58 27 0 | 2879 2879 0 1 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2435 -58 26 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2624 -58 25 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 2821 -53 26 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3015 -52 25 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3210 -51 23 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3421 -36 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3618 -36 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 3815 -36 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4013 -36 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4212 -35 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4411 -35 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4610 -35 32 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 4809 -35 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5009 -35 32 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5208 -35 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5408 -35 32 0 | 0 0 0 0 0
MAR-25 29400 P 0 0 0 0 0 | 0 0 0 5608 -35 33 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 5808 -35 34 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 6207 -35 0 0 | 10135 10135 0 1 0
TOTAL PUT 1147 | TOTAL PUT 5172 | TOTAL PUT 6319 31393 +384
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 11839 53407 +563
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 8756 +39 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8656 +39 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8556 +39 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8456 +39 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8356 +39 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 8256 +39 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 8156 +39 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 8056 +39 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7956 +39 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7856 +39 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7756 +39 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7656 +39 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7556 +39 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7457 +39 34 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7357 +39 33 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 7257 +39 33 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 7157 +39 32 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 7057 +39 32 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6957 +39 31 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6857 +39 31 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6757 +38 30 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6658 +39 32 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6558 +39 31 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6458 +39 31 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6359 +39 31 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 6259 +39 31 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 6159 +38 30 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 6060 +39 31 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5960 +38 30 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5861 +39 30 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5762 +39 31 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5662 +38 30 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5563 +38 30 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5464 +38 30 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5365 +38 30 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 5266 +38 30 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 5168 +38 30 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 5069 +38 30 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4971 +38 30 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4873 +38 30 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4774 +37 29 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4677 +38 29 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4579 +37 29 0 | 756 756 0 7 0
APR-25 19400 C 4470 4470 4470 4470 10 | 0 0 0 4482 +37 29 0 | 4470 717 10 14 -10
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4385 +37 29 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 4288 +37 29 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 4191 +36 29 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 4095 +36 29 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3999 +36 29 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3918 +50 30 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 3728 +49 30 0 | 4070 945 0 8 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3538 +46 29 0 | 3290 428 0 9 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 3349 +42 29 0 | 3968 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 3163 +39 28 0 | 3748 363 0 27 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2978 +29 28 0 | 3548 309 0 119 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2796 +28 27 0 | 2518 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2619 +24 27 0 | 1778 278 0 33 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2445 +20 27 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 2271 +20 26 0 | 2710 235 0 81 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 2107 +8 26 0 | 2600 188 0 934 0
APR-25 22200 C 0 0 0 0 0 | 1900 1900 1900 1950 +23 26 1 | 2550 238 1 160 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 1818 +25 26 0 | 1875 167 0 197 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 1647 +18 25 0 | 1740 203 0 57 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 1511 +13 25 0 | 1099 201 0 55 0
APR-25 23000 C 1158 1158 1158 1158 4 | 1212 1212 1212 1387 +29 26 1 | 1779 124 5 575 0
APR-25 23200 C 0 0 0 0 0 | 1000 1050 1000 1241 0 25 2 | 1732 139 2 46 0
APR-25 23400 C 960 960 960 960 1 | 900 900 888 1133 -23 25 3 | 1448 138 4 228 +1
APR-25 23600 C 855 855 855 855 1 | 940 940 940 1026 -18 25 2 | 1368 97 3 204 -1
APR-25 23800 C 0 0 0 0 0 | 923 923 923 924 +15 25 10 | 1105 86 10 56 +7
APR-25 24000 C 731 731 722 723 27 | 716 794 714 831 +15 25 38 | 1374 80 65 228 +7
APR-25 24200 C 0 0 0 0 0 | 602 786 602 746 +13 25 5 | 1064 73 5 176 0
APR-25 24400 C 541 552 541 552 2 | 520 657 520 669 -11 25 17 | 1014 68 19 183 +6
APR-25 24600 C 471 471 471 471 1 | 441 585 441 598 +9 26 16 | 986 61 17 213 +1
APR-25 24800 C 451 451 451 451 1 | 455 515 455 534 +10 26 9 | 949 55 10 180 +1
APR-25 25000 C 445 445 360 360 15 | 370 467 355 475 -10 26 21 | 861 49 36 599 +8
APR-25 25200 C 408 408 408 408 1 | 349 385 349 423 +8 26 13 | 676 46 14 70 0
APR-25 25400 C 340 340 322 322 2 | 327 360 327 376 -7 26 3 | 618 43 5 103 +1
APR-25 25600 C 303 310 283 283 8 | 252 355 252 333 +7 26 60 | 666 56 68 153 +55
APR-25 25800 C 0 0 0 0 0 | 226 252 213 295 +7 26 40 | 550 54 40 151 +40
APR-25 26000 C 221 221 203 203 3 | 193 273 193 260 +6 26 223 | 539 42 226 1167 +206
APR-25 26200 C 0 0 0 0 0 | 187 201 187 229 +5 27 13 | 449 93 13 129 +10
APR-25 26400 C 174 174 154 172 5 | 155 179 155 202 +5 27 29 | 444 42 34 39 +8
APR-25 26600 C 147 147 147 147 1 | 148 160 148 178 +5 27 3 | 325 41 4 84 +1
APR-25 26800 C 123 123 123 123 2 | 121 135 121 156 +4 27 9 | 292 47 11 49 +5
APR-25 27000 C 127 127 100 113 27 | 92 143 92 136 +3 27 34 | 272 33 61 286 -6
APR-25 27200 C 88 102 88 102 3 | 83 103 83 119 +4 27 9 | 209 51 12 32 -3
APR-25 27400 C 99 99 84 84 7 | 93 108 83 105 +4 27 33 | 247 46 40 54 -21
APR-25 27600 C 75 77 75 77 5 | 67 84 67 91 +2 27 59 | 185 42 64 83 -2
APR-25 27800 C 0 0 0 0 0 | 69 69 69 80 +2 28 4 | 165 35 4 29 -4
APR-25 28000 C 61 61 54 54 5 | 53 65 52 70 +2 28 29 | 183 32 34 130 +31
APR-25 28200 C 51 51 50 50 2 | 47 49 47 62 +2 28 3 | 164 32 5 44 -2
APR-25 28400 C 52 52 52 52 8 | 0 0 0 55 +2 28 0 | 144 28 8 22 -8
APR-25 28600 C 0 0 0 0 0 | 0 0 0 48 +1 28 0 | 130 22 0 55 0
APR-25 28800 C 0 0 0 0 0 | 32 43 32 41 0 28 2 | 72 32 2 14 +1
APR-25 29000 C 0 0 0 0 0 | 0 0 0 35 0 28 0 | 100 39 0 7 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 30 0 28 0 | 32 32 0 6 0
APR-25 29400 C 0 0 0 0 0 | 21 32 21 26 -1 28 11 | 55 21 11 39 +3
TOTAL CALL 141 | TOTAL CALL 702 | TOTAL CALL 843 7399 +335
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 26 5 0 25 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 38 8 0 33 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 12 0 7 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 11 10 0 13 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 75 12 0 25 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 97 7 0 16 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 47 8 0 15 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 65 8 0 8 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 80 8 0 37 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 75 8 0 35 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 83 16 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 89 17 0 11 0
APR-25 16500 P 0 0 0 0 0 | 9 9 9 1 0 33 1 | 96 9 1 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 122 9 0 26 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 102 22 0 15 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 77 17 0 20 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 134 20 0 10 0
APR-25 17000 P 0 0 0 0 0 | 13 13 12 1 0 31 2 | 115 12 2 55 -1
APR-25 17100 P 0 0 0 0 0 | 15 15 13 1 0 30 8 | 152 13 8 13 -3
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 145 13 0 24 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 223 15 0 26 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 270 16 0 57 0
APR-25 17500 P 0 0 0 0 0 | 14 14 14 1 0 28 1 | 252 14 1 12 +1
APR-25 17600 P 0 0 0 0 0 | 15 15 15 1 0 28 1 | 195 15 1 45 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 100 23 0 19 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 263 26 0 9 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 350 18 0 61 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 388 20 0 78 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 454 21 0 26 0
APR-25 18200 P 0 0 0 0 0 | 26 26 26 6 -1 30 5 | 458 21 5 86 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 491 20 0 15 0
APR-25 18400 P 0 0 0 0 0 | 27 27 27 8 -1 30 6 | 518 23 6 49 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 563 25 0 527 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 10 -2 30 0 | 755 25 0 126 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 12 -1 30 0 | 626 27 0 33 0
APR-25 18800 P 0 0 0 0 0 | 36 36 36 14 0 30 12 | 827 29 12 46 +7
APR-25 18900 P 0 0 0 0 0 | 35 35 35 15 -1 30 7 | 878 30 7 178 0
APR-25 19000 P 0 0 0 0 0 | 46 46 36 17 -1 30 11 | 732 30 11 116 +1
APR-25 19100 P 0 0 0 0 0 | 0 0 0 19 -1 30 0 | 774 33 0 106 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 21 -2 29 0 | 830 33 0 154 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 24 -1 29 0 | 892 37 0 74 0
APR-25 19400 P 51 51 51 51 1 | 0 0 0 26 -2 29 0 | 946 38 1 257 +1
APR-25 19500 P 53 53 53 53 1 | 53 53 50 29 -3 29 10 | 959 41 11 147 +9
APR-25 19600 P 52 52 52 52 1 | 0 0 0 33 -2 29 0 | 1004 40 1 55 +1
APR-25 19700 P 0 0 0 0 0 | 0 0 0 36 -3 29 0 | 994 46 0 78 0
APR-25 19800 P 64 64 64 64 1 | 61 62 50 40 -3 29 10 | 824 44 11 51 +7
APR-25 19900 P 64 70 61 70 7 | 72 72 67 45 -2 29 11 | 1050 48 18 69 +11
APR-25 20000 P 68 76 68 76 7 | 69 73 67 49 -3 29 6 | 1007 50 13 483 +1
APR-25 20200 P 74 74 74 74 1 | 96 97 90 60 -4 29 12 | 875 58 13 120 +9
APR-25 20400 P 0 0 0 0 0 | 93 93 75 73 -4 29 4 | 1069 64 4 409 -1
APR-25 20600 P 0 0 0 0 0 | 125 125 89 87 -5 28 34 | 743 73 34 295 +1
APR-25 20800 P 113 116 113 116 8 | 148 149 105 102 -6 28 9 | 1033 80 17 292 +1
APR-25 21000 P 128 128 128 128 1 | 165 165 115 118 -6 28 11 | 950 89 12 216 -4
APR-25 21200 P 150 170 150 170 7 | 200 206 132 140 -6 27 38 | 1143 107 45 34 -23
APR-25 21400 P 166 207 166 207 2 | 245 247 158 165 -7 27 88 | 848 117 90 317 +73
APR-25 21600 P 220 220 220 220 1 | 245 245 211 194 -8 27 19 | 979 133 20 99 -11
APR-25 21800 P 274 274 274 274 1 | 299 303 205 226 -10 27 99 | 1057 168 100 161 +23
APR-25 22000 P 302 325 302 325 2 | 376 376 236 263 -11 26 57 | 1330 179 59 744 +42
APR-25 22200 P 0 0 0 0 0 | 355 355 293 305 -12 26 3 | 3080 200 3 292 +3
APR-25 22400 P 0 0 0 0 0 | 0 0 0 351 -13 26 0 | 974 249 0 145 0
APR-25 22600 P 485 503 477 503 32 | 460 460 370 403 -14 26 18 | 1098 292 50 293 +1
APR-25 22800 P 0 0 0 0 0 | 546 546 546 461 -15 26 5 | 1165 323 5 153 0
APR-25 23000 P 628 628 628 628 2 | 666 666 496 524 -17 25 37 | 2106 346 39 190 +5
APR-25 23200 P 621 621 621 621 1 | 634 634 634 594 -18 25 1 | 1128 397 2 127 +1
APR-25 23400 P 0 0 0 0 0 | 910 910 761 677 -19 25 7 | 1174 492 7 53 +3
APR-25 23600 P 797 898 797 898 2 | 883 883 810 768 -5 25 4 | 1450 570 6 48 +2
APR-25 23800 P 919 1011 919 1011 2 | 953 953 876 867 -21 25 2 | 1152 589 4 9 +1
APR-25 24000 P 0 0 0 0 0 | 0 0 0 974 -23 25 0 | 4420 728 0 24 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 1086 -23 25 0 | 1772 806 0 12 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 1209 -29 25 0 | 1050 860 0 14 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1339 -29 25 0 | 943 943 0 1 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1476 -25 26 0 | 1175 1175 0 1 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 1624 -30 26 1 | 4965 1278 1 2 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1764 -29 26 0 | 2480 2480 0 2 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 1923 -24 26 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2073 -39 26 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2241 -33 26 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2406 -34 27 0 | 2100 1965 0 5 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2575 -35 27 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2747 -36 27 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 2923 -35 27 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3101 -36 27 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3281 -37 27 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3464 -37 27 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3649 -38 27 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 3836 -38 27 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4024 -38 28 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4214 -38 28 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4405 -38 28 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4597 -38 28 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 4790 -39 28 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 4984 -39 28 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 5179 -39 28 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 5374 -39 28 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 5570 -39 28 0 | 0 0 0 0 0
TOTAL PUT 80 | TOTAL PUT 540 | TOTAL PUT 620 7486 +161
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 1463 14885 +496
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 7714 +35 29 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7614 +35 29 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7514 +34 29 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7415 +35 29 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7315 +35 29 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 7216 +35 29 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 7116 +35 29 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 7017 +35 29 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6917 +35 29 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6818 +35 29 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6719 +35 29 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6619 +34 28 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6520 +34 28 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6421 +34 28 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6322 +34 28 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 6223 +34 28 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 6125 +34 28 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 6026 +34 28 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5928 +34 28 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5830 +34 28 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5732 +34 28 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5634 +34 28 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5536 +34 28 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5438 +33 28 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5341 +34 28 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 5244 +33 28 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 5147 +33 28 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 5051 +33 28 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4955 +34 28 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4859 +33 28 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4763 +33 27 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4668 +33 27 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4573 +33 27 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4478 +32 27 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4384 +32 27 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 4291 +32 27 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 4198 +32 27 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 4105 +32 27 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 4013 +32 27 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3921 +31 27 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3739 +30 27 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3560 +30 27 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 3384 +29 27 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 3211 +29 26 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 3040 +28 26 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2874 +28 26 0 | 873 812 0 10 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2710 +26 26 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2551 +26 26 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 2396 +25 26 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 2228 +7 25 0 | 2095 450 0 3 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 2099 +23 26 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1937 +2 25 0 | 870 794 0 27 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 1821 +21 25 0 | 1580 700 0 13 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1678 +23 25 0 | 1336 676 0 15 0
MAY-25 23000 C 1375 1375 1375 1375 1 | 0 0 0 1545 +24 25 0 | 1375 543 1 5 -1
MAY-25 23200 C 1300 1300 1300 1300 3 | 0 0 0 1428 +12 25 0 | 1734 400 3 10 -3
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 1318 +20 25 0 | 1065 298 0 60 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 1216 +21 25 0 | 1550 292 0 14 0
MAY-25 23800 C 0 0 0 0 0 | 1100 1100 1100 1117 +18 25 1 | 1153 267 1 26 0
MAY-25 24000 C 919 919 919 919 1 | 0 0 0 1027 +17 25 0 | 1450 168 1 17 +1
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 943 +16 25 0 | 1195 259 0 15 0
MAY-25 24400 C 783 783 783 783 3 | 726 770 726 865 +15 25 4 | 1256 193 7 64 +2
MAY-25 24600 C 0 0 0 0 0 | 698 742 698 792 +13 25 12 | 975 230 12 41 +2
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 727 +15 25 0 | 744 193 0 33 0
MAY-25 25000 C 616 616 616 616 1 | 0 0 0 665 +16 25 0 | 855 153 1 149 0
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 607 +13 25 0 | 887 183 0 70 0
MAY-25 25400 C 0 0 0 0 0 | 475 475 475 553 +13 25 1 | 827 291 1 24 +1
MAY-25 25600 C 433 433 433 433 1 | 0 0 0 505 +13 26 0 | 847 352 1 17 -1
MAY-25 25800 C 0 0 0 0 0 | 390 390 390 460 +11 26 5 | 617 267 5 9 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 419 +12 26 0 | 658 143 0 83 0
MAY-25 26200 C 328 329 328 329 3 | 0 0 0 381 +9 26 0 | 673 182 3 47 +3
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 346 +9 26 0 | 507 223 0 29 0
MAY-25 26600 C 0 0 0 0 0 | 293 293 264 314 +7 26 5 | 429 161 5 39 +3
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 285 +6 26 0 | 455 223 0 11 0
MAY-25 27000 C 248 248 248 248 1 | 0 0 0 258 +6 26 0 | 429 131 1 42 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 234 +6 26 0 | 318 116 0 7 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 212 +7 26 0 | 280 112 0 5 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 192 +5 27 0 | 260 95 0 13 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 173 +4 27 0 | 335 89 0 51 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 156 +4 27 0 | 314 80 0 9 0
MAY-25 28200 C 0 0 0 0 0 | 110 110 110 142 +5 27 1 | 239 67 1 16 +1
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 128 +5 27 0 | 220 77 0 7 0
MAY-25 28600 C 0 0 0 0 0 | 114 114 114 116 +3 27 1 | 227 59 1 40 +1
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 103 +1 27 0 | 167 167 0 5 0
MAY-25 29000 C 91 91 91 91 3 | 0 0 0 93 +1 27 0 | 200 91 3 19 +3
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 84 +1 27 0 | 92 83 0 4 0
MAY-25 29400 C 61 69 61 69 9 | 0 0 0 75 +1 27 0 | 156 61 9 16 +9
TOTAL CALL 26 | TOTAL CALL 30 | TOTAL CALL 56 1076 +21
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 0 28 0 | 90 21 0 11 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 90 29 0 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 135 32 0 5 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 105 33 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 56 33 0 2 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 92 27 0 7 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 104 36 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 177 39 0 8 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 75 44 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 203 30 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 36 36 36 8 -1 28 2 | 174 36 2 6 +2
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 228 34 0 138 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 193 45 0 7 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 252 184 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 13 -1 28 0 | 134 37 0 11 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 14 -1 28 0 | 146 41 0 11 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 16 -1 28 0 | 141 44 0 264 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 18 -1 28 0 | 337 38 0 48 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 20 -1 28 0 | 92 48 0 5 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 22 -1 28 0 | 193 45 0 8 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 24 -1 28 0 | 225 56 0 4 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 26 -2 28 0 | 134 49 0 25 0
MAY-25 18500 P 46 60 46 60 26 | 0 0 0 29 -1 28 0 | 320 46 26 48 +14
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 32 -2 28 0 | 312 54 0 7 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 35 -2 28 0 | 158 57 0 5 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 39 -2 28 0 | 221 73 0 8 0
MAY-25 18900 P 75 75 75 75 1 | 0 0 0 43 -1 28 0 | 231 62 1 1 0
MAY-25 19000 P 0 0 0 0 0 | 80 80 80 48 -1 28 1 | 356 60 1 23 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 53 0 28 0 | 316 122 0 8 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 57 -1 27 0 | 140 74 0 23 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 63 0 28 0 | 800 74 0 7 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 68 -3 27 0 | 228 90 0 10 0
MAY-25 19500 P 0 0 0 0 0 | 87 87 87 75 -2 27 1 | 790 87 1 6 +1
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 81 -3 27 0 | 222 90 0 2 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 88 -3 27 0 | 256 88 0 8 0
MAY-25 19800 P 117 130 117 129 10 | 0 0 0 96 -3 27 0 | 486 92 10 17 -10
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 104 -4 27 0 | 202 103 0 10 0
MAY-25 20000 P 132 132 132 132 3 | 160 160 141 112 -4 27 10 | 720 99 13 333 -8
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 131 -5 27 0 | 503 129 0 11 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 153 -5 27 0 | 425 159 0 1057 0
MAY-25 20600 P 189 189 189 189 1 | 172 172 172 173 -7 27 2 | 266 143 3 23 +2
MAY-25 20800 P 213 213 212 213 3 | 220 220 220 195 -8 26 1 | 615 163 4 13 +1
MAY-25 21000 P 0 0 0 0 0 | 257 257 246 222 -8 26 6 | 1260 178 6 13 +3
MAY-25 21200 P 0 0 0 0 0 | 305 305 305 254 -7 26 1 | 633 201 1 3 -1
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 289 -9 26 0 | 693 235 0 1051 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 329 -9 26 0 | 586 265 0 15 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 373 -9 25 0 | 863 280 0 15 0
MAY-25 22000 P 423 500 423 500 5 | 565 565 395 420 -11 25 15 | 1490 313 20 61 +4
MAY-25 22200 P 0 0 0 0 0 | 458 458 458 473 -11 25 4 | 1042 351 4 32 +4
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 529 -13 25 0 | 1159 400 0 46 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 591 -13 25 0 | 1225 448 0 35 0
MAY-25 22800 P 0 0 0 0 0 | 847 847 847 658 -14 25 1 | 1382 631 1 25 0
MAY-25 23000 P 0 0 0 0 0 | 811 811 809 729 -18 25 2 | 2647 544 2 123 +2
MAY-25 23200 P 0 0 0 0 0 | 1016 1016 889 810 -19 24 9 | 1016 790 9 12 +2
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 899 -22 24 0 | 1373 1210 0 1 0
MAY-25 23600 P 0 0 0 0 0 | 1265 1265 1206 997 -21 25 14 | 1265 1206 14 14 +14
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1101 -22 25 0 | 1083 876 0 8 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1210 -20 25 0 | 1320 889 0 3 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1326 -19 25 0 | 1162 1158 0 10 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1432 -41 24 0 | 1236 1214 0 14 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1573 -28 25 0 | 4900 4400 0 1 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1702 -32 25 0 | 0 0 0 0 0
MAY-25 25000 P 1944 1944 1944 1944 1 | 0 0 0 1853 -25 25 0 | 1944 1944 1 1 +1
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1985 -36 25 0 | 1846 1846 0 1 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2142 -27 25 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2281 -39 25 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2448 -28 26 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2594 -41 25 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2768 -29 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2922 -41 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3101 -30 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3261 -41 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3445 -31 26 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3620 -32 26 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3798 -32 26 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 3978 -32 27 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4160 -32 27 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4343 -33 27 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4528 -33 27 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4714 -34 27 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 4902 -34 27 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5091 -34 27 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5281 -34 27 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5472 -34 27 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 5663 -34 27 0 | 0 0 0 0 0
TOTAL PUT 50 | TOTAL PUT 69 | TOTAL PUT 119 3689 +31
| MONTH PUT/CALL RATIO 2.12
| MONTH TOTAL 175 4765 +52
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 11712 +38 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11512 +38 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11312 +38 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11112 +38 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10912 +38 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10712 +38 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10512 +38 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10412 +38 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10312 +38 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10212 +38 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10112 +38 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10012 +38 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9912 +38 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9812 +38 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9712 +38 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9613 +38 31 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9513 +38 30 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9413 +38 30 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9313 +38 30 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9213 +38 29 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9113 +38 29 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9013 +38 28 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8913 +38 28 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8814 +38 30 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8714 +38 29 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8614 +38 29 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8514 +38 28 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8415 +38 29 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8315 +38 29 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8215 +38 28 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8116 +38 29 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8016 +38 28 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7917 +38 29 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7817 +37 28 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7718 +38 28 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7619 +38 28 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7520 +38 28 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7420 +37 28 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7321 +38 28 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7222 +37 28 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7124 +38 28 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7025 +38 28 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6926 +38 28 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6828 +38 28 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6729 +38 28 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6631 +38 28 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6533 +38 28 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6435 +38 28 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6337 +37 28 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6240 +38 28 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6142 +37 28 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6045 +38 28 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5948 +37 27 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5851 +37 27 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5755 +38 27 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5659 +38 27 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5563 +38 27 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5467 +37 27 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5372 +37 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5277 +37 27 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5182 +37 27 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5088 +37 27 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4994 +37 27 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4901 +37 27 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4808 +37 27 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4715 +37 27 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4623 +37 27 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4531 +36 27 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4440 +37 27 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 4235 4235 4235 4349 +36 27 1 | 4235 876 1 10 -1
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4259 +36 27 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4170 +37 27 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4081 +36 27 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3992 +36 26 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3905 +36 26 0 | 4126 341 0 398 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3731 +35 26 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3560 +35 26 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3393 +35 26 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3228 +34 26 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3067 +34 26 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2909 +33 26 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2755 +33 26 2 | 1755 508 2 23 -1
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2605 +32 26 2 | 1987 147 2 5 +2
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2459 +32 26 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2317 +31 25 0 | 1991 149 0 27 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2180 +31 25 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2046 +30 25 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1918 +30 25 0 | 2263 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1770 +23 25 0 | 2117 83 0 48 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1654 +20 25 0 | 1790 240 0 71 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1545 +19 25 0 | 2016 70 0 81 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1437 +23 24 0 | 1570 270 0 48 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1343 +25 25 0 | 1764 76 0 77 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1248 +19 25 0 | 1410 161 0 80 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 1161 +22 25 0 | 1835 54 0 412 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 1082 +24 25 0 | 1265 139 0 47 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 1002 +21 25 0 | 1241 50 0 34 0
JUN-25 24600 C 0 0 0 0 0 | 800 889 800 931 +25 25 11 | 1200 120 11 76 +8
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 861 +15 25 0 | 1221 58 0 29 0
JUN-25 25000 C 675 715 675 715 2 | 0 0 0 796 +13 25 0 | 1460 101 2 237 0
JUN-25 25200 C 0 0 0 0 0 | 700 700 700 737 +15 25 1 | 1199 45 1 38 +1
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 685 +16 25 0 | 924 169 0 15 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 631 +15 25 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 586 +14 25 0 | 918 112 0 103 0
JUN-25 26000 C 0 0 0 0 0 | 471 520 470 539 +12 25 25 | 1011 17 25 58 +13
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 498 +11 25 0 | 427 97 0 8 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 461 +9 26 0 | 753 16 0 25 0
JUN-25 26600 C 0 0 0 0 0 | 395 395 395 425 +8 26 1 | 433 111 1 24 -1
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 390 +6 26 0 | 588 20 0 4 0
JUN-25 27000 C 0 0 0 0 0 | 292 292 292 359 +8 26 2 | 555 49 2 14 -2
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 333 +10 26 0 | 372 80 0 10 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 305 +7 26 0 | 350 60 0 6 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 279 +3 26 0 | 615 51 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 258 +5 26 0 | 366 45 0 3 0
JUN-25 28000 C 201 201 201 201 2 | 220 220 220 234 +2 26 1 | 344 58 3 9 +3
JUN-25 28200 C 0 0 0 0 0 | 169 175 169 215 +2 26 5 | 342 99 5 219 +1
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 197 +2 26 0 | 226 124 0 6 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 181 +2 26 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 166 +1 27 0 | 186 96 0 212 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 152 -3 27 0 | 447 42 0 63 0
JUN-25 29200 C 0 0 0 0 0 | 130 130 130 144 +6 27 1 | 161 79 1 206 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 128 +1 27 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 117 +1 27 0 | 179 66 0 8 0
JUN-25 30000 C 0 0 0 0 0 | 83 100 83 100 +2 27 6 | 360 26 6 220 0
TOTAL CALL 4 | TOTAL CALL 58 | TOTAL CALL 62 7127 +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 | 0 0 0 1 0 40 0 | 342 6 0 178 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 129 10 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 563 12 0 4 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 199 12 0 39 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 293 39 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 113 24 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 508 27 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 690 33 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 615 35 0 2 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 303 37 0 9 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 250 41 0 3 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 410 45 0 7 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 804 45 0 11 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 11 0 28 0 | 152 49 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 12 0 28 0 | 275 42 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 13 0 28 0 | 1401 52 0 9 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 14 0 28 0 | 1449 42 0 30 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 16 0 28 0 | 1450 55 0 27 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 17 0 28 0 | 1453 49 0 52 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 19 0 28 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 21 0 28 0 | 1417 51 0 392 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 23 0 28 0 | 159 54 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 25 -1 28 0 | 368 54 0 261 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 28 0 28 0 | 1296 60 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 30 -1 28 0 | 1175 71 0 53 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 34 +1 28 0 | 1382 58 0 21 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 36 -1 27 0 | 682 69 0 22 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 39 -1 27 0 | 1331 64 0 12 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 43 0 27 0 | 1383 69 0 194 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 47 0 27 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 51 0 27 0 | 531 81 0 7 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 55 -1 27 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 60 -1 27 0 | 368 81 0 32 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 65 -3 27 0 | 1028 86 0 43 0
JUN-25 18600 P 0 0 0 0 0 | 102 102 95 70 -1 27 2 | 955 91 2 320 +2
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 76 -1 27 0 | 2300 99 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 82 -1 27 0 | 1206 97 0 117 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 89 -1 27 0 | 1092 99 0 171 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 99 -1 27 0 | 1310 100 0 84 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 106 +2 27 0 | 1338 135 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 114 +2 27 0 | 1264 124 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 123 +2 27 0 | 1272 145 0 171 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 132 +3 27 0 | 1403 132 0 67 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 141 +2 27 0 | 1435 140 0 146 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 152 +3 27 0 | 1452 136 0 85 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 162 +3 27 0 | 1472 180 0 16 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 174 +3 27 0 | 1190 148 0 373 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 186 -2 27 0 | 1295 155 0 118 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 195 -6 27 0 | 4280 164 0 134 0
JUN-25 20200 P 260 260 260 260 1 | 0 0 0 219 -8 26 0 | 1796 186 1 59 -1
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 245 -7 26 0 | 1590 213 0 277 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 272 -10 26 0 | 1720 216 0 86 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 307 -5 26 0 | 1072 267 0 35 0
JUN-25 21000 P 370 370 370 370 1 | 0 0 0 344 -4 26 0 | 1860 278 1 90 +1
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 385 -5 25 0 | 2645 400 0 6 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 430 -5 25 0 | 1184 350 0 12 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 478 -6 25 0 | 2268 642 0 13 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 531 -6 25 0 | 1256 515 0 3 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 587 -7 25 0 | 2538 472 0 17 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 647 -8 25 0 | 1939 560 0 31 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 712 -8 25 0 | 2052 965 0 18 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 781 -10 25 0 | 1115 630 0 29 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 855 -14 24 0 | 5200 949 0 32 0
JUN-25 23000 P 0 0 0 0 0 | 1022 1022 917 937 -22 24 9 | 3784 730 9 33 +9
JUN-25 23200 P 0 0 0 0 0 | 1005 1005 1005 1026 -20 24 1 | 4250 991 1 5 -1
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1121 -25 24 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1223 -25 24 0 | 1465 1003 0 4 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1330 -25 24 0 | 1040 1040 0 3 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1444 -25 25 0 | 5814 1251 0 15 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1547 -34 24 0 | 1222 1222 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1686 -24 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 2080 2080 2080 1813 -26 25 2 | 2080 2080 2 2 +2
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1946 -29 25 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2087 -28 25 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2228 -29 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2372 -30 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2520 -31 25 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2672 -31 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2827 -32 25 0 | 2550 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2985 -32 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3146 -33 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3310 -33 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3477 -33 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3646 -34 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3817 -34 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3990 -35 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4166 -35 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4343 -36 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4522 -36 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4703 -36 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4885 -36 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5069 -36 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5254 -37 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5440 -37 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5628 -36 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5816 -37 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6005 -37 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6387 -37 27 0 | 10250 10250 0 1 0
TOTAL PUT 2 | TOTAL PUT 14 | TOTAL PUT 16 6284 +12
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 78 13411 +35
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 10089 +33 26 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9989 +33 26 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9889 +32 26 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9790 +33 26 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9690 +33 26 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9591 +33 26 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9491 +32 26 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9392 +33 26 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9293 +33 26 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9193 +32 26 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9094 +33 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8995 +33 26 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8896 +33 26 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8797 +33 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8698 +32 26 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8600 +33 26 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8501 +33 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8403 +33 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8304 +33 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8206 +33 26 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8108 +33 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8010 +33 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7912 +33 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7814 +32 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7717 +33 26 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7619 +32 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7522 +32 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7425 +32 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7329 +32 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7232 +32 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7136 +32 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7040 +32 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6944 +32 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6849 +32 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6754 +32 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6659 +32 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6564 +31 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6470 +32 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6376 +31 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6283 +32 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6190 +32 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6097 +32 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6004 +31 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5912 +31 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5821 +31 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5730 +31 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5639 +31 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5549 +31 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5459 +31 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5370 +31 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5281 +30 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5193 +30 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5105 +30 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5018 +30 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4931 +29 25 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4845 +29 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4760 +29 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4675 +29 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4591 +29 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4508 +29 25 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4425 +29 25 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4343 +29 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4261 +28 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4180 +28 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4100 +28 25 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3942 +27 25 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3787 +27 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3635 +26 25 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3487 +27 25 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3341 +26 25 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3199 +25 25 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3060 +25 25 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2925 +24 25 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2793 +24 25 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2665 +23 24 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2540 +22 24 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2419 +22 24 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2302 +22 24 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2177 +23 24 0 | 2600 565 0 3 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2070 +23 24 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1966 +18 24 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1867 +10 24 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1771 +21 24 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1674 +14 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1591 +12 24 0 | 1555 310 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1515 +24 24 0 | 1740 1089 0 40 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1440 +18 24 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1358 +8 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1290 +17 24 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 1040 1080 1040 1225 +17 25 6 | 1295 254 6 215 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1150 +11 24 0 | 1560 245 0 65 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 1082 +6 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1027 +5 25 0 | 1137 192 0 4 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 972 -1 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 922 +6 25 0 | 1210 178 0 36 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 870 +5 25 0 | 399 335 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 821 +4 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 779 +3 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 738 +10 25 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 690 0 25 0 | 800 140 0 106 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 650 0 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 623 +10 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 581 +1 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 555 +24 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 507 +7 25 0 | 520 310 0 30 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 477 +7 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 449 +7 25 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 422 +6 25 0 | 275 275 0 1 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 397 +6 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 373 +6 25 0 | 385 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 351 +6 25 0 | 336 231 0 4 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 329 +5 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 310 +5 25 0 | 310 68 0 6 0
SEP-25 30000 C 0 0 0 0 0 | 249 297 249 273 +4 25 9 | 426 95 9 45 +9
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 1502 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 275 40 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 226 46 0 5 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 9 0 26 0 | 81 55 0 4 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 56 56 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 11 0 26 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 12 -1 26 0 | 272 61 0 6 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 14 0 26 0 | 95 78 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 15 0 26 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 18 0 26 0 | 108 62 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 20 0 26 0 | 208 74 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 22 0 26 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 24 0 26 0 | 125 75 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 26 0 26 0 | 128 77 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 28 -1 26 0 | 423 82 0 16 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 31 0 26 0 | 762 81 0 55 -1
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 33 -1 26 0 | 94 87 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 36 -1 26 0 | 172 90 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 39 -1 26 0 | 166 90 0 4 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 43 -1 26 0 | 165 95 0 10 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 46 -1 26 0 | 474 102 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 50 -1 26 0 | 188 115 0 2 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 54 -1 26 0 | 835 112 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 58 -1 25 0 | 613 101 0 5 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 63 -1 25 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 68 -1 25 0 | 235 123 0 2 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 73 -1 25 0 | 582 115 0 10 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 78 -2 25 0 | 905 118 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 84 -1 25 0 | 126 126 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 90 -2 25 0 | 1453 142 0 199 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 97 -1 25 0 | 258 162 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 104 -1 25 0 | 192 192 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 111 -1 25 0 | 216 146 0 6 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 118 -2 25 0 | 373 148 0 6 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 126 -2 25 0 | 903 162 0 17 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 135 -2 25 0 | 170 160 0 4 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 144 -2 25 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 153 -2 25 0 | 1146 173 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 163 -2 25 0 | 1193 187 0 9 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 173 -2 25 0 | 1242 196 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 184 -2 25 0 | 1269 229 0 2 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 195 -3 25 0 | 208 206 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 207 -3 25 0 | 1241 217 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 226 +4 25 0 | 1289 236 0 3 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 232 -3 25 0 | 393 228 0 709 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 245 -4 25 0 | 1450 242 0 102 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 259 -4 25 0 | 1486 261 0 9 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 274 -4 25 0 | 1541 274 0 26 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 289 -4 25 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 305 -4 25 0 | 1632 335 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 322 -4 25 0 | 385 368 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 339 -4 25 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 357 -4 25 0 | 1806 350 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 375 -5 25 0 | 1838 624 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 406 -5 25 0 | 1738 381 0 199 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 427 -4 25 0 | 1720 365 0 180 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 465 -6 25 0 | 482 481 0 10 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 508 -2 25 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 549 -7 25 0 | 1525 474 0 10 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 597 -4 25 0 | 788 548 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 646 -6 25 0 | 2346 546 0 27 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 707 +5 25 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 760 -6 24 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 828 +1 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 884 -9 24 0 | 989 741 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 961 -5 24 0 | 1148 1107 0 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1042 +2 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1122 +2 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1196 -7 24 0 | 1573 1381 0 24 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1284 -7 24 0 | 1675 1672 0 5 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1378 -11 24 0 | 3540 1219 0 62 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1480 -6 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1579 -12 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1684 -17 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1782 -23 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1906 -14 24 0 | 4830 1675 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2001 -33 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2122 -34 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2266 -21 24 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2395 -21 24 0 | 0 0 0 0 0
SEP-25 25000 P 2550 2550 2550 2550 10 | 2600 2600 2600 2528 -22 24 1 | 4450 2150 11 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2665 -19 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2802 -20 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2943 -20 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3086 -20 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3232 -21 25 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3380 -22 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3531 -22 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3685 -22 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3841 -23 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3999 -24 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4159 -24 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4322 -24 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4486 -25 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4653 -25 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4821 -26 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4991 -26 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5163 -26 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5336 -27 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5511 -27 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5687 -27 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5865 -27 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6043 -28 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6224 -28 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6587 -29 25 0 | 10370 10370 0 1 0
TOTAL PUT 10 | TOTAL PUT 1 | TOTAL PUT 11 2392 -1
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 26 3894 +8
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 13849 +35 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13749 +35 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13649 +35 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13549 +35 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13449 +35 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13349 +35 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13249 +35 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13149 +35 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13049 +35 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12950 +36 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12850 +36 27 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12750 +36 27 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12650 +36 27 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12550 +35 26 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12450 +35 26 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12350 +35 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12250 +35 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12051 +36 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11851 +36 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11652 +36 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11452 +36 25 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11253 +36 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11054 +36 26 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10855 +36 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10657 +37 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10458 +37 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10260 +37 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10063 +39 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9865 +38 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9668 +39 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9472 +40 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9276 +40 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9080 +40 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8886 +42 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8788 +41 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8691 +41 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8595 +42 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8498 +42 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8402 +43 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8305 +42 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8210 +44 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8114 +44 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8018 +43 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7923 +44 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7828 +44 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7733 +44 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7639 +45 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7545 +45 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7451 +45 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7358 +46 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7264 +45 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7172 +47 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7079 +46 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6987 +47 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6895 +47 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6804 +47 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6713 +48 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6622 +47 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6532 +48 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6442 +48 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6353 +48 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6264 +48 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6175 +48 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6087 +48 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5999 +48 25 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5912 +48 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5826 +48 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5740 +49 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5654 +48 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5569 +48 25 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5485 +49 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5401 +48 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5317 +48 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5234 +47 24 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5152 +47 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5070 +47 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4989 +47 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4909 +47 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4829 +47 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4750 +46 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4671 +46 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4593 +45 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4516 +45 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4439 +44 24 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4288 +44 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4139 +42 24 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3994 +42 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3851 +41 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3711 +39 24 0 | 2820 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3573 +37 24 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3439 +35 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3308 +34 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3180 +32 24 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3055 +30 24 0 | 2730 430 0 395 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2933 +28 24 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2814 +26 24 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2698 +24 24 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2589 +16 24 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2483 +14 24 0 | 2652 773 0 3 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2380 +14 24 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2270 +7 24 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2177 +21 24 0 | 1546 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2075 +11 24 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1993 +13 24 0 | 2373 480 0 5 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1910 +12 24 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1828 +12 24 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1749 +10 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1677 +19 24 0 | 550 499 0 5 0
DEC-25 25000 C 1450 1450 1450 1450 2 | 1388 1388 1388 1596 +8 24 3 | 2060 680 5 34 +1
DEC-25 25200 C 1360 1360 1360 1360 4 | 0 0 0 1530 +16 24 0 | 1725 360 4 13 +4
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1464 +17 24 0 | 0 0 0 0 0
DEC-25 25600 C 1289 1289 1289 1289 3 | 0 0 0 1389 +5 24 0 | 1289 1289 3 3 +3
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1329 +8 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1272 +11 24 0 | 1641 245 0 35 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1212 +6 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1162 +10 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1101 +1 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 1063 +11 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 1019 +9 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 965 -2 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 919 -13 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 879 -12 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 841 -11 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 803 -12 24 0 | 550 167 0 3 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 757 +2 24 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 722 +2 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 688 +2 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 656 +2 25 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 625 +1 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 596 +2 25 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 568 +1 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 541 +1 25 0 | 290 290 0 2 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 491 +1 25 0 | 625 108 0 8 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 446 +1 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 405 +1 25 0 | 379 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 367 0 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 334 +1 25 0 | 409 130 0 2 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 303 0 25 0 | 375 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 275 0 25 0 | 314 131 0 22 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 250 0 25 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 227 0 25 0 | 198 79 0 33 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 206 0 25 0 | 220 83 0 16 0
DEC-25 34000 C 0 0 0 0 0 | 185 185 185 187 0 26 1 | 305 77 1 17 -1
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 170 0 26 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 154 -1 26 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 140 -1 26 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 128 0 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 115 115 115 116 -1 26 1 | 115 98 1 9 +1
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 106 0 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 97 0 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 97 97 97 91 +3 26 1 | 160 10 1 118 0
TOTAL CALL 9 | TOTAL CALL 6 | TOTAL CALL 15 3209 +8
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 30 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 29 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 28 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 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 27 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 0 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 9 +2 25 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 11 +2 25 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 14 +4 26 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 16 +3 25 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 19 +4 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 23 +5 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 27 +5 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 31 +5 25 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 37 +7 25 0 | 260 86 0 125 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 39 +6 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 42 +6 25 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 46 +7 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 49 +7 25 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 53 +8 25 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 56 +7 25 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 61 +9 25 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 65 +9 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 69 +8 25 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 74 +9 25 0 | 1360 137 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 79 +9 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 84 +9 25 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 90 +10 25 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 96 +10 25 0 | 897 180 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 102 +10 25 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 109 +11 25 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 115 +10 25 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 123 +12 25 0 | 249 222 0 7 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 130 +11 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 138 +12 25 0 | 1592 160 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 146 +12 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 155 +12 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 164 +13 25 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 173 +12 25 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 183 +13 25 0 | 228 199 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 193 +13 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 204 +13 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 215 +13 25 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 226 +13 25 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 238 +13 25 0 | 1082 348 0 301 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 250 +13 25 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 263 +13 25 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 277 +13 25 0 | 1367 480 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 330 330 330 291 +14 25 25 | 1457 330 25 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 305 +13 25 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 320 +13 25 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 336 +14 25 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 352 +13 25 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 368 +13 24 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 385 +12 24 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 403 +12 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 421 +12 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 440 +12 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 460 +12 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 480 +12 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 501 +11 24 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 522 +11 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 544 +10 24 0 | 1709 486 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 567 +10 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 590 +9 24 0 | 3388 495 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 646 +4 24 0 | 552 552 0 1 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 697 +3 24 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 748 +3 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 784 -14 24 0 | 0 0 0 100 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 843 -10 24 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 902 -12 24 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 968 -10 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1036 -10 24 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1109 -7 24 0 | 1550 1010 0 2 0
DEC-25 22000 P 0 0 0 0 0 | 1216 1216 1215 1186 +8 24 3 | 3393 1215 3 7 +3
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1258 -11 24 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1341 -9 23 0 | 1870 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1428 -8 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1519 +6 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 1688 1688 1688 1614 -2 24 2 | 3160 1688 2 8 +2
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1713 +6 24 0 | 1730 1730 0 50 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1812 -2 24 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1915 -4 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2014 -24 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2132 -17 24 0 | 3462 1858 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2224 -49 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2341 -50 23 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2462 -50 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2586 -51 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2742 -27 24 0 | 4400 2512 0 16 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2872 -28 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3005 -28 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3140 -29 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3278 -30 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3419 -29 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3562 -30 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3707 -31 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3855 -30 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4005 -31 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4157 -31 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4310 -32 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4466 -32 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4624 -32 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4784 -32 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4945 -33 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5108 -33 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5273 -33 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5439 -33 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5607 -33 25 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5776 -34 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5947 -33 25 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6119 -34 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6292 -34 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6642 -34 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6997 -34 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7356 -34 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7718 -35 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8085 -34 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8454 -35 25 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8826 -35 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9201 -35 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9578 -35 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9957 -35 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10338 -35 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10721 -35 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11105 -36 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11491 -36 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11879 -35 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12267 -36 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12657 -35 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13048 -35 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13439 -35 26 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 5646 +5
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 45 8855 +13
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 0 0 | 0 0 0 6042 +26 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5959 +26 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5876 +26 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5794 +26 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5712 +25 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5631 +25 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5550 +25 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5470 +25 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5390 +24 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5312 +24 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5233 +23 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5156 +24 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5078 +23 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5002 +23 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4926 +22 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4851 +22 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4776 +21 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4702 +21 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4629 +21 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4484 +20 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4343 +20 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4203 +19 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4067 +19 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3933 +18 24 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3802 +18 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3674 +17 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3548 +16 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3425 +15 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3306 +15 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3189 +15 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3074 +13 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2963 +13 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2884 +10 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2780 +7 24 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2666 -1 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2559 -12 23 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2466 -8 23 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2374 -5 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2290 -4 24 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2203 -4 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2126 +2 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2048 +5 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1975 +10 24 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1901 +8 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1831 +13 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1763 +13 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1699 +15 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1635 +15 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 1375 1375 1375 1574 +13 24 2 | 1375 1375 2 2 +2
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1502 0 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1442 -2 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1372 -16 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1342 +7 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1283 +15 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1223 +4 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1175 +3 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1130 +3 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1086 +3 24 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1043 +2 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 1003 +2 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 964 +2 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 926 +2 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 890 +2 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 855 +1 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 821 +1 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 789 +1 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 2 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 364 -9 24 0 | 382 359 0 17 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 381 -9 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 398 -9 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 416 -9 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 434 -10 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 453 -10 24 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 472 -10 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 492 -10 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 512 -11 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 534 -11 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 555 -12 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 578 -11 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 600 -12 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 624 -12 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 648 -13 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 673 -13 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 698 -14 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 724 -14 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 751 -14 24 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 806 -15 24 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 865 -15 24 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 928 +5 24 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 984 0 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1048 +3 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1113 +3 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1188 +6 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1256 +3 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1333 +4 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1413 +3 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1497 +5 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1584 +8 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1657 -8 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1750 -6 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1832 -19 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1934 -17 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2039 -13 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2142 -15 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2255 -10 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2367 +9 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2481 -8 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2602 -16 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2736 +3 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2860 +1 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2999 -28 24 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3128 -29 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3260 -29 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3394 -29 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3531 -29 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3669 -30 24 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3810 -30 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3953 -31 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4098 -31 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4245 -31 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4394 -31 24 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4545 -31 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4697 -32 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4852 -32 24 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5008 -32 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5165 -33 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5325 -33 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5486 -33 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5648 -33 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5812 -33 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5977 -34 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6143 -34 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6311 -34 24 0 | 6230 6230 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 20 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11933 +35 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11736 +35 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11538 +34 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11342 +35 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11145 +35 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10949 +34 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10754 +35 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10559 +35 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10365 +35 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10171 +34 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9979 +35 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9787 +34 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9596 +34 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9406 +34 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9217 +34 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9029 +34 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8842 +34 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8656 +34 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8471 +33 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8288 +33 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8107 +34 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7926 +33 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7747 +32 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7570 +32 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7395 +33 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7221 +32 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7049 +32 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6879 +32 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6710 +31 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6544 +31 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6379 +31 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6217 +31 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6057 +31 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5899 +30 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5743 +30 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5589 +29 24 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5438 +29 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5289 +29 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5142 +28 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4998 +28 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4856 +28 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4580 +27 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4313 +26 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4057 +26 24 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3731 +14 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3497 +15 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3274 +15 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3063 +14 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2863 +11 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2676 +12 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2499 +10 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2333 +9 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2178 +9 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2032 +8 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1897 +9 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1823 +37 24 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1703 +40 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1591 +43 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1487 +47 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1389 +50 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1297 +52 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1211 +54 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1131 +56 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1057 +59 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 987 +60 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 922 +62 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 861 +63 25 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 805 +64 25 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 752 +65 25 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 703 +65 25 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 658 +66 25 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 615 +66 25 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 575 +66 25 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 538 +66 25 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 504 +66 25 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 472 +66 25 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 442 +65 25 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 415 +66 25 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 389 +65 26 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 0 24 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 15 0 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 21 0 25 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 24 0 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 28 -1 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 33 0 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 38 0 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 44 0 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 50 -1 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 58 0 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 66 -1 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 75 -1 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 85 -1 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 96 -1 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 108 -1 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 121 -1 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 135 -1 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 150 -2 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 167 -2 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 186 -1 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 205 -2 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 226 -3 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 249 -3 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 274 -2 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 300 -3 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 328 -3 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 358 -3 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 389 -4 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 423 -4 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 458 -4 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 496 -4 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 536 -4 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 578 -5 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 622 -5 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 668 -6 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 717 -6 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 768 -6 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 821 -7 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 877 -7 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 935 -7 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1059 -8 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1192 -9 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1336 -9 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1510 -3 24 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1673 -4 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1850 -5 24 0 | 2373 2373 0 1 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2039 -5 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2239 -5 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2452 -6 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2675 -6 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2910 -5 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3154 -6 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3409 -6 24 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3673 -6 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3902 +2 24 0 | 5000 4050 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4182 +5 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4470 +8 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4766 +12 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5068 +15 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5376 +17 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5690 +19 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6010 +21 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6336 +24 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6666 +25 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7001 +27 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7340 +28 25 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7684 +29 25 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8031 +30 25 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8382 +30 25 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8737 +31 25 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9094 +31 25 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9454 +31 25 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9817 +31 25 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10183 +31 25 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10551 +31 25 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10921 +30 25 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11294 +31 25 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11668 +30 26 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 12438 +35 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12242 +34 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12047 +34 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11853 +34 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11659 +34 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11466 +34 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11274 +34 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11083 +34 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10892 +34 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10702 +34 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10514 +34 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10326 +34 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10139 +34 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9953 +33 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9769 +33 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9586 +34 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9404 +33 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9223 +33 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9044 +33 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8866 +33 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8689 +32 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8514 +32 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8341 +32 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8169 +32 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7999 +32 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7831 +32 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7664 +31 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7499 +31 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7336 +31 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7175 +31 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7015 +30 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6858 +30 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6702 +29 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6549 +30 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6398 +30 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6248 +29 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6101 +29 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5956 +29 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5813 +28 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5672 +28 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5533 +28 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5396 +27 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5262 +27 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4999 +26 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4746 +26 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4501 +25 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4165 +2 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3941 +2 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3726 +3 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3521 +3 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3327 +3 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3141 +2 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2965 0 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2798 -1 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2642 0 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2494 -1 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2354 0 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2282 +16 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2154 +15 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2033 +15 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1918 +14 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1810 +14 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1707 +13 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1610 +12 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1518 +12 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1432 +12 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1350 +11 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1273 +11 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1200 +10 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1131 +9 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1067 +9 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1006 +9 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 948 +8 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 894 +8 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 843 +7 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 795 +7 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 750 +7 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 708 +7 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 668 +7 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 630 +6 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 594 +5 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 561 +5 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 0 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 33 -1 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 38 -1 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 44 -1 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 50 -1 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 57 -1 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 65 -1 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 74 -1 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 83 -1 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 93 -1 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 105 -1 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 117 -1 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 130 -1 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 144 -2 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 160 -2 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 177 -1 24 0 | 265 260 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 195 -2 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 214 -2 24 0 | 280 280 0 2 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 235 -2 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 257 -2 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 280 -3 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 305 -3 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 332 -3 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 360 -3 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 390 -3 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 422 -3 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 455 -4 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 490 -4 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 527 -4 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 566 -4 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 606 -5 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 649 -5 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 693 -6 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 740 -5 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 789 -5 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 839 -6 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 892 -6 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 947 -6 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1004 -7 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1063 -7 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1124 -7 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1187 -8 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1253 -8 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1390 -9 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1537 -9 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1692 -10 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1889 +4 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2063 +4 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2248 +5 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2444 +5 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2649 +5 24 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2865 +4 24 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3091 +5 24 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3325 +4 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3568 +4 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3820 +4 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4081 +4 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4273 -19 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4545 -20 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4824 -20 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5109 -21 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5401 -21 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5698 -22 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6001 -23 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6309 -23 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6623 -23 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6941 -24 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7264 -24 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7591 -25 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7922 -26 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8258 -26 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8597 -26 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8939 -27 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9285 -27 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9634 -28 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9986 -28 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10341 -28 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10699 -28 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11059 -28 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11421 -29 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11785 -30 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12152 -30 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 544 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 544 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 9490 +31 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9324 +31 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9159 +32 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8994 +31 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8831 +30 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8670 +31 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8509 +30 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8350 +30 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8192 +30 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8035 +30 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7879 +29 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7725 +29 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7572 +29 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7421 +29 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7270 +28 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7121 +28 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6974 +28 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6828 +28 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6683 +28 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6540 +28 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6398 +28 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6257 +27 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6118 +27 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5981 +27 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5845 +27 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5577 +26 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5315 +25 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5060 +25 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4810 +24 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4567 +23 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4331 +23 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4101 +23 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3877 +22 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3660 +21 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3450 +21 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3258 +20 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3072 +19 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2894 +19 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2722 +18 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2557 +17 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2399 +17 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2247 +16 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2102 +15 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1963 +14 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1831 +14 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1705 +14 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1585 +13 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1470 +12 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1362 +12 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1259 +11 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1162 +10 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1071 +10 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 984 +9 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 903 +9 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 827 +9 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 755 +8 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 688 +7 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 626 +7 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 568 +7 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 514 +6 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 464 +6 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 417 +5 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 375 +5 19 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 0 628 -4 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 662 -4 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 697 -3 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 732 -4 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 769 -5 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 808 -4 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 847 -5 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 888 -5 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 930 -5 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 973 -5 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1017 -6 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1063 -6 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1110 -6 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1159 -6 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1208 -7 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1259 -7 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1312 -7 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1366 -7 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1421 -7 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1478 -7 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1536 -7 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1595 -8 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1656 -8 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1719 -8 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1783 -8 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1915 -9 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2053 -10 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2198 -10 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2348 -11 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2505 -12 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2669 -12 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2839 -12 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3015 -13 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3198 -14 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3388 -14 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3596 -15 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3810 -16 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4032 -16 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4260 -17 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4495 -18 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4737 -18 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4985 -19 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5240 -20 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5501 -21 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5769 -21 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6043 -21 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6323 -22 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6608 -23 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6900 -23 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7197 -24 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7500 -25 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7809 -25 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8122 -26 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8441 -26 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8765 -26 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9093 -27 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9426 -28 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9764 -28 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10106 -28 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10452 -29 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10802 -29 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11155 -30 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11513 -30 19 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 12830 +33 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12651 +34 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12472 +33 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12295 +33 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12118 +33 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11943 +33 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11768 +33 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11595 +33 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11422 +33 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11250 +32 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11079 +32 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10910 +33 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10741 +32 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10573 +32 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10407 +32 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10241 +32 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10077 +32 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9913 +31 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9751 +31 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9589 +31 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9429 +31 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9270 +30 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9112 +30 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8956 +31 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8800 +30 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8646 +30 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8493 +30 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8341 +30 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8190 +30 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8040 +29 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7892 +30 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7744 +29 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7598 +28 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7454 +29 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7310 +28 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7168 +28 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7027 +28 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6887 +27 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6749 +27 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6612 +27 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6476 +27 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6342 +27 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6209 +27 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5946 +26 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5690 +26 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5438 +25 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5192 +24 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4952 +24 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4717 +23 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4489 +23 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4265 +22 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4048 +22 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3837 +22 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3644 +21 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3457 +20 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3277 +20 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3102 +19 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2934 +19 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2771 +18 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2614 +17 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2464 +17 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2319 +16 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2179 +15 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2046 +15 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1918 +15 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1795 +14 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1678 +13 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1566 +13 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1459 +12 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1358 +12 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1261 +11 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1170 +11 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1083 +10 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1000 +9 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 923 +9 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 849 +8 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 780 +8 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 715 +7 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 654 +7 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 597 +6 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 544 +6 19 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 0 307 -2 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 328 -1 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 349 -2 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 372 -2 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 395 -2 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 420 -2 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 445 -2 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 472 -2 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 499 -2 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 527 -3 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 556 -3 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 587 -2 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 618 -3 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 650 -3 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 684 -3 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 718 -3 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 754 -3 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 790 -4 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 828 -4 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 866 -4 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 906 -4 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 947 -5 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 989 -5 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1033 -4 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1077 -5 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1123 -5 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1170 -5 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1218 -5 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1267 -5 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1317 -6 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1369 -5 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1421 -6 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1475 -7 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1531 -6 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1587 -7 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1645 -7 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1704 -7 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1764 -8 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1826 -8 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1889 -8 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1953 -8 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2019 -8 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2086 -8 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2223 -9 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2367 -9 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2515 -10 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2669 -11 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2829 -11 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2994 -12 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3166 -12 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3342 -13 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3525 -13 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3714 -13 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3921 -14 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4134 -15 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4354 -15 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4579 -16 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4811 -16 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5048 -17 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5291 -18 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5541 -18 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5796 -19 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6056 -20 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6323 -20 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6595 -20 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6872 -21 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7155 -22 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7443 -22 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7736 -23 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8035 -23 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8338 -24 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8647 -24 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8960 -25 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9277 -26 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9600 -26 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9926 -27 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10257 -27 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10592 -28 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10931 -28 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11274 -29 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11621 -29 19 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 12854 +34 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12686 +34 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12519 +34 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12352 +33 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12187 +33 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12023 +34 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11859 +33 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11697 +33 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11535 +33 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11375 +33 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11215 +33 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11056 +32 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10899 +33 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10742 +32 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10587 +33 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10432 +32 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10278 +32 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10126 +32 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9974 +32 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9823 +31 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9674 +32 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9525 +31 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9377 +31 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9231 +31 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9085 +30 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8941 +31 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8797 +30 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8655 +30 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8513 +30 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8373 +30 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8234 +30 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8095 +29 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7958 +29 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7822 +29 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7687 +29 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7553 +29 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7420 +29 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7288 +28 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7157 +28 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7028 +28 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6899 +28 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6645 +27 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6396 +27 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6151 +27 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5910 +26 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5674 +26 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5443 +26 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5216 +25 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4994 +25 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4776 +24 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4563 +23 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4355 +22 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4167 +22 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3984 +22 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3805 +21 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3632 +21 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3463 +20 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3300 +20 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3141 +19 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2988 +19 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2839 +19 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2694 +17 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2555 +17 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2420 +16 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2290 +16 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 0 609 -2 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 641 -2 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 674 -2 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 707 -3 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 742 -3 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 778 -2 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 814 -3 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 852 -3 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 890 -3 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 930 -3 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 970 -3 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1011 -4 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1054 -3 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1097 -4 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1142 -3 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1187 -4 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1233 -4 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1281 -4 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1329 -4 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1378 -5 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1429 -4 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1480 -5 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1532 -5 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1586 -5 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1640 -6 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1696 -5 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1752 -6 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1810 -6 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1868 -6 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1928 -6 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1989 -6 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2050 -7 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2113 -7 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2177 -7 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2242 -7 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2308 -7 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2375 -7 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2443 -8 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2512 -8 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2583 -8 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2654 -8 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2800 -9 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2951 -9 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3106 -9 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3265 -10 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3429 -10 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3598 -10 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3771 -11 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3949 -11 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4131 -12 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4318 -13 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4510 -14 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4722 -14 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4939 -14 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5160 -15 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5387 -15 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5618 -16 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5855 -16 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6096 -17 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6343 -17 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6594 -17 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6849 -19 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7110 -19 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7375 -20 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7645 -20 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 12278 +33 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12122 +33 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11968 +33 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11814 +33 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11661 +33 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11509 +33 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11358 +33 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11208 +33 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11058 +32 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10910 +32 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10762 +32 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10616 +32 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10470 +32 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10325 +31 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10181 +31 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10038 +31 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9896 +31 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9755 +31 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9614 +31 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9475 +31 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9336 +30 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9198 +30 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9062 +30 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8926 +30 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8791 +30 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8657 +30 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8524 +30 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8391 +29 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8260 +29 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8130 +29 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8000 +29 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7872 +29 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7744 +29 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7617 +28 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7492 +29 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7243 +28 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6998 +28 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6756 +27 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6519 +27 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6285 +26 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6055 +26 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5829 +25 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5607 +25 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5389 +25 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5175 +25 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4964 +23 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4775 +23 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4590 +23 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4409 +23 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4232 +22 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4060 +22 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3892 +21 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3728 +21 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3568 +20 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3413 +20 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3261 +19 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3114 +19 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2971 +18 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2832 +18 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 1113 -3 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1157 -3 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1203 -3 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1249 -3 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1296 -3 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1344 -3 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1393 -3 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1443 -3 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1493 -4 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1545 -4 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1597 -4 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1651 -4 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1705 -4 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1760 -5 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1816 -5 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1873 -5 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1931 -5 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1990 -5 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2049 -5 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2110 -5 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2171 -6 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2233 -6 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2297 -6 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2361 -6 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2426 -6 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2492 -6 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2559 -6 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2626 -7 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2695 -7 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2765 -7 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2835 -7 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2907 -7 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2979 -7 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3052 -8 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3127 -7 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3278 -8 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3433 -8 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3591 -9 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3754 -9 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3920 -10 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4090 -10 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4264 -11 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4442 -11 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4624 -11 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4810 -11 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4999 -13 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5210 -13 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5425 -13 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5644 -13 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5867 -14 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6095 -14 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6327 -15 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6563 -15 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6803 -16 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7048 -16 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7296 -17 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7549 -17 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7806 -18 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8067 -18 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.09
MARKET TOTAL 13628 99819 +1169
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED