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 709 193 29 263 180 1530 +7
P MAR-25 23000 579 106 29 134 79 847 -41
C MAR-25 24600 430 311 29 396 283 448 +21
P MAR-25 24000 410 391 28 429 318 268 -76
C MAR-25 24800 350 246 29 327 232 723 +13
P MAR-25 23600 349 238 28 277 191 594 -59
P MAR-25 23400 345 185 29 214 144 397 -53
C MAR-25 24400 343 381 28 482 350 520 +28
C MAR-25 24200 331 466 28 580 444 501 +31
C JUN-25 20000 300 4199 25 0 0 698 +89
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 MAR 2025, FRIDAY 17 MAR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 14186 +117 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 14086 +117 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13986 +117 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13886 +117 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13786 +117 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 13686 +117 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 13586 +117 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 13486 +117 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 13386 +117 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 13286 +117 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 13186 +117 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 13086 +117 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12986 +117 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12886 +117 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12786 +117 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 12686 +117 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 12586 +117 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 12486 +117 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 12386 +117 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 12286 +117 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 12186 +117 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 12086 +117 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11986 +117 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11886 +117 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11786 +117 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 11686 +117 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 11586 +117 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 11486 +117 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 11386 +117 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 11286 +117 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 11186 +117 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 11086 +117 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10986 +117 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10886 +117 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10786 +117 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 10686 +117 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 10586 +117 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 10486 +117 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 10386 +117 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 10286 +117 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 10186 +117 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 10086 +117 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9986 +117 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9886 +117 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9786 +117 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 9686 +117 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 9586 +117 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 9486 +117 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 9386 +117 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 9286 +117 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 9186 +117 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 9086 +117 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8986 +117 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8886 +117 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8786 +117 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 8686 +117 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 8586 +117 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 8486 +117 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 8386 +117 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 8286 +117 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 8186 +117 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 8086 +117 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7986 +117 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7886 +117 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7786 +117 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 7686 +117 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 7586 +117 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 7486 +117 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 7386 +117 0 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 7286 +117 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 7186 +117 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 7086 +117 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6986 +117 0 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6886 +117 0 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6786 +117 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 6686 +117 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 6586 +117 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 6486 +117 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 6386 +117 0 0 | 5350 2515 0 2 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 6286 +117 0 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 6186 +117 0 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 6086 +117 0 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5986 +117 0 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5886 +117 0 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5786 +117 0 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 5686 +117 0 0 | 4800 511 0 751 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 5586 +117 0 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 5486 +117 0 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 5386 +117 0 0 | 4909 816 0 17 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 5286 +117 0 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 5186 +117 0 0 | 4775 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 5086 +117 0 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4986 +117 0 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4886 +117 0 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4786 +117 0 0 | 2828 308 0 9 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 4686 +117 0 0 | 3480 314 0 169 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 4586 +117 0 0 | 2380 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 4486 +116 0 0 | 3786 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 4386 +116 0 0 | 3442 278 0 42 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 4286 +116 0 0 | 2860 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 4186 +116 0 0 | 3980 206 0 1685 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3986 +115 0 0 | 4250 220 0 101 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3787 +116 34 0 | 4090 223 0 78 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 3587 +115 33 0 | 3350 174 0 222 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 3388 +114 33 0 | 3619 121 0 291 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 3189 +113 33 0 | 3260 129 0 417 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2990 +111 32 0 | 2520 100 0 98 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 2793 +110 32 0 | 2552 80 0 340 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 2596 +107 32 0 | 3038 109 0 83 0
MAR-25 21800 C 2380 2380 2380 2380 1 | 0 0 0 2400 +103 31 0 | 2500 96 1 265 -1
MAR-25 22000 C 2235 2235 2225 2225 2 | 2360 2360 2308 2188 +81 22 2 | 2509 69 4 579 -3
MAR-25 22200 C 0 0 0 0 0 | 2113 2113 2113 1994 +73 24 1 | 2235 79 1 227 0
MAR-25 22400 C 0 0 0 0 0 | 1880 1923 1880 1837 +103 32 38 | 2366 77 38 208 -18
MAR-25 22600 C 0 0 0 0 0 | 1681 1681 1681 1650 +108 31 2 | 1956 82 2 207 -2
MAR-25 22800 C 0 0 0 0 0 | 1580 1580 1494 1453 +90 28 3 | 1800 89 3 133 0
MAR-25 23000 C 1280 1360 1268 1295 19 | 1362 1416 1362 1278 +81 28 2 | 1995 67 21 568 -6
MAR-25 23200 C 1115 1115 1115 1115 1 | 0 0 0 1114 +73 28 0 | 1545 30 1 476 0
MAR-25 23400 C 1014 1014 976 976 2 | 1075 1075 988 960 +73 28 37 | 1485 56 39 416 -12
MAR-25 23600 C 832 834 832 834 24 | 884 950 790 807 +51 27 40 | 1712 34 64 682 -15
MAR-25 23800 C 687 757 670 685 23 | 707 810 677 685 +49 28 101 | 1154 47 124 273 -11
MAR-25 24000 C 540 634 540 580 38 | 590 693 540 570 +40 28 111 | 1077 42 149 885 -20
MAR-25 24200 C 452 532 452 465 35 | 495 580 444 466 +31 28 296 | 1196 42 331 501 +10
MAR-25 24400 C 393 440 377 377 49 | 405 482 350 381 +28 28 294 | 1153 34 343 520 +56
MAR-25 24600 C 299 368 299 314 77 | 327 396 283 311 +21 29 353 | 718 32 430 448 +29
MAR-25 24800 C 270 300 249 251 71 | 265 327 232 246 +13 29 279 | 1106 30 350 723 -11
MAR-25 25000 C 186 243 186 216 140 | 215 263 180 193 +7 29 569 | 1264 29 709 1530 +64
MAR-25 25200 C 152 194 152 170 59 | 167 213 145 152 +6 29 211 | 718 28 270 453 +12
MAR-25 25400 C 118 156 117 117 62 | 133 170 115 120 +5 29 109 | 681 29 171 475 +3
MAR-25 25600 C 105 124 94 94 58 | 106 137 90 93 +4 30 207 | 647 27 265 516 +1
MAR-25 25800 C 73 94 73 73 48 | 82 109 70 72 +3 30 130 | 303 20 178 338 +6
MAR-25 26000 C 55 79 55 59 51 | 65 85 53 56 +3 31 211 | 980 17 262 1172 +12
MAR-25 26200 C 50 61 45 45 36 | 50 66 40 43 +1 31 117 | 990 13 153 434 -17
MAR-25 26400 C 41 48 36 36 7 | 38 51 31 33 0 31 129 | 946 10 136 494 +57
MAR-25 26600 C 35 35 28 28 2 | 30 39 24 25 +1 32 51 | 903 8 53 272 +11
MAR-25 26800 C 25 25 21 22 19 | 22 31 17 19 0 32 81 | 863 6 100 379 +21
MAR-25 27000 C 16 22 16 18 30 | 20 22 13 14 0 32 100 | 109 4 130 528 +44
MAR-25 27200 C 13 16 13 16 3 | 15 18 9 11 +1 33 120 | 99 3 123 252 +5
MAR-25 27400 C 13 13 13 13 3 | 12 14 8 8 0 33 36 | 147 3 39 273 +1
MAR-25 27600 C 11 11 8 8 4 | 9 10 6 6 0 33 28 | 133 2 32 546 +6
MAR-25 27800 C 8 8 8 8 1 | 8 8 5 5 0 34 7 | 114 2 8 150 +5
MAR-25 28000 C 6 6 6 6 1 | 5 5 5 4 0 34 7 | 160 2 8 200 +8
MAR-25 28200 C 4 5 4 4 8 | 4 6 4 3 0 35 11 | 154 1 19 293 +2
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 2 0 34 0 | 115 1 0 244 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 116 1 0 72 0
MAR-25 28800 C 0 0 0 0 0 | 2 2 2 1 0 35 2 | 42 2 2 108 +2
MAR-25 29000 C 0 0 0 0 0 | 1 1 1 1 0 36 8 | 347 1 8 190 -1
MAR-25 29200 C 0 0 0 0 0 | 1 1 1 1 0 37 24 | 31 1 24 175 -6
MAR-25 29400 C 0 0 0 0 0 | 1 1 1 1 0 38 8 | 11 1 8 22 +8
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 78 1 0 128 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 348 1 0 343 0
TOTAL CALL 874 | TOTAL CALL 3725 | TOTAL CALL 4599 22247 +240
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 0 161 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 4 1 0 4 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 143 1 0 70 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 399 1 0 31 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 585 1 0 378 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 278 1 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 445 1 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 197 1 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 272 1 0 8 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 358 1 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 349 1 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 286 2 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 514 1 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 542 2 0 52 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 900 2 0 138 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 602 2 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 1021 2 0 58 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 650 1 0 59 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 437 2 0 59 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 468 1 0 48 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 627 1 0 793 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 567 1 0 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 316 3 0 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1360 4 0 47 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 606 1 0 766 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 650 4 0 35 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 306 1 0 33 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 586 2 0 391 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 942 3 0 53 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1343 1 0 871 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 772 2 0 61 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 1588 2 0 394 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 719 2 0 36 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 692 2 0 47 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1550 3 0 515 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 347 3 0 615 0
MAR-25 17700 P 0 0 0 0 0 | 1 1 1 1 0 60 1 | 494 1 1 121 +1
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1010 2 0 181 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1021 2 0 205 0
MAR-25 18000 P 1 1 1 1 5 | 0 0 0 1 0 57 0 | 1278 1 5 1005 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 361 2 0 464 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 404 2 0 291 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 478 3 0 93 0
MAR-25 18400 P 0 0 0 0 0 | 2 2 2 1 0 53 8 | 628 2 8 436 +1
MAR-25 18500 P 0 0 0 0 0 | 2 2 2 1 0 52 11 | 774 2 11 432 +4
MAR-25 18600 P 0 0 0 0 0 | 2 2 2 1 0 51 4 | 1388 2 4 261 +4
MAR-25 18700 P 0 0 0 0 0 | 2 2 2 1 0 51 4 | 1635 2 4 108 +4
MAR-25 18800 P 0 0 0 0 0 | 2 2 2 1 0 50 7 | 2450 2 7 131 +7
MAR-25 18900 P 3 3 3 3 6 | 0 0 0 1 0 49 0 | 755 3 6 890 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 2480 4 0 1703 0
MAR-25 19100 P 5 5 4 4 5 | 3 3 3 1 0 47 6 | 849 3 11 182 +6
MAR-25 19200 P 4 4 4 4 1 | 3 4 3 1 0 46 49 | 1109 3 50 350 -14
MAR-25 19300 P 0 0 0 0 0 | 4 4 4 1 0 45 10 | 968 4 10 316 -9
MAR-25 19400 P 5 5 4 4 4 | 4 4 4 1 0 44 6 | 1495 4 10 670 +2
MAR-25 19500 P 3 5 3 5 2 | 4 4 4 1 0 43 11 | 1000 3 13 706 -6
MAR-25 19600 P 4 5 4 5 2 | 4 4 4 1 0 42 14 | 1025 4 16 593 +10
MAR-25 19700 P 0 0 0 0 0 | 5 5 4 1 0 41 4 | 1084 4 4 341 -2
MAR-25 19800 P 5 5 5 5 2 | 5 5 5 1 0 40 9 | 1333 5 11 513 -6
MAR-25 19900 P 7 7 5 5 5 | 5 5 5 1 0 39 9 | 1395 5 14 407 +2
MAR-25 20000 P 7 7 7 7 2 | 6 6 5 1 0 38 264 | 1552 5 266 3619 +38
MAR-25 20200 P 9 9 5 5 4 | 6 6 6 1 -1 36 51 | 1418 5 55 804 +1
MAR-25 20400 P 8 8 7 7 2 | 7 7 7 1 -2 34 7 | 1770 7 9 346 +1
MAR-25 20600 P 12 12 8 8 4 | 8 8 8 1 -3 33 19 | 4035 8 23 470 -9
MAR-25 20800 P 0 0 0 0 0 | 9 10 8 2 -4 33 19 | 1493 8 19 624 +5
MAR-25 21000 P 13 13 11 11 7 | 10 11 9 3 -5 33 161 | 2988 9 168 1026 -75
MAR-25 21200 P 20 20 15 15 8 | 12 13 11 5 -6 33 41 | 3145 11 49 699 -4
MAR-25 21400 P 21 21 14 14 42 | 15 15 13 7 -8 32 49 | 3306 13 91 488 +14
MAR-25 21600 P 24 24 17 18 36 | 17 18 15 10 -11 32 54 | 3468 15 90 518 +18
MAR-25 21800 P 32 32 22 22 24 | 22 23 18 15 -13 31 83 | 3633 18 107 583 +35
MAR-25 22000 P 35 36 26 26 94 | 27 28 23 22 -17 31 193 | 4300 23 287 1095 +29
MAR-25 22200 P 45 45 35 40 86 | 34 36 28 31 -21 31 151 | 3973 28 237 618 -8
MAR-25 22400 P 56 56 42 42 37 | 50 50 37 41 -26 30 230 | 4146 37 267 1200 -35
MAR-25 22600 P 77 77 53 53 27 | 57 62 46 58 -29 30 187 | 4321 46 214 640 -48
MAR-25 22800 P 103 103 71 71 66 | 76 83 60 79 -35 30 109 | 4554 60 175 618 +34
MAR-25 23000 P 134 134 94 94 88 | 120 120 79 106 -41 29 491 | 3730 79 579 847 -74
MAR-25 23200 P 159 159 130 134 45 | 127 150 107 141 -47 29 204 | 3220 107 249 432 +1
MAR-25 23400 P 214 214 179 183 54 | 175 196 144 185 -53 29 291 | 1147 144 345 397 +13
MAR-25 23600 P 277 277 225 225 62 | 229 263 191 238 -59 28 287 | 5550 191 349 594 +34
MAR-25 23800 P 349 349 291 291 44 | 290 330 246 302 -72 28 148 | 3982 246 192 203 +24
MAR-25 24000 P 413 419 375 398 47 | 360 429 318 391 -76 28 363 | 1449 318 410 268 +59
MAR-25 24200 P 560 560 471 494 31 | 471 535 411 484 -85 28 187 | 1676 411 218 309 +81
MAR-25 24400 P 630 630 610 610 7 | 600 613 515 606 -66 29 50 | 1743 515 57 144 +33
MAR-25 24600 P 750 760 738 738 6 | 704 760 629 726 -74 29 29 | 1900 629 35 90 +7
MAR-25 24800 P 0 0 0 0 0 | 820 890 767 864 -109 29 8 | 1418 750 8 40 +4
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 1015 -107 29 0 | 2025 863 0 43 0
MAR-25 25200 P 0 0 0 0 0 | 1119 1119 1119 1172 -116 30 2 | 1262 1119 2 7 +2
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 1337 -112 30 0 | 1520 1171 0 9 0
MAR-25 25600 P 1510 1528 1510 1528 4 | 1438 1438 1438 1529 -98 32 1 | 1892 1264 5 39 -3
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 1707 -97 33 0 | 1430 1430 0 1 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 1891 -95 33 0 | 2879 2879 0 1 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2058 -115 31 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2248 -115 31 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 2440 -115 32 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 2634 -115 32 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 2852 -93 39 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3025 -116 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3222 -117 33 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 3420 -117 33 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 3619 -116 34 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 3818 -116 34 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4017 -116 35 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4216 -117 34 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 4416 -116 36 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 4615 -117 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 4815 -117 36 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5015 -117 37 0 | 0 0 0 0 0
MAR-25 29400 P 0 0 0 0 0 | 0 0 0 5215 -116 38 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 5414 -117 0 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 5814 -117 0 0 | 10135 10135 0 1 0
TOTAL PUT 859 | TOTAL PUT 3832 | TOTAL PUT 4691 34655 +181
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 9290 56902 +421
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 9153 +131 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 9053 +131 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8953 +131 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8853 +131 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8753 +131 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 8653 +131 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 8553 +131 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 8453 +131 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 8353 +131 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 8253 +131 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 8153 +131 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 8053 +131 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7953 +131 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7853 +131 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7753 +131 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 7653 +131 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 7553 +131 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 7453 +131 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 7353 +131 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 7253 +131 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 7153 +131 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 7053 +131 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6953 +131 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6853 +130 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6753 +130 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 6653 +130 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 6554 +131 31 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 6454 +131 30 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 6354 +131 30 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 6254 +131 29 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 6154 +130 29 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 6054 +130 28 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5955 +131 29 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5855 +130 29 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5755 +130 28 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 5656 +130 29 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 5556 +130 29 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 5456 +129 28 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 5357 +129 28 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 5258 +130 29 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 5158 +129 28 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 5059 +129 28 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4960 +128 28 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4861 +128 28 0 | 4470 717 0 14 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4762 +127 28 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 4664 +128 28 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 4565 +127 28 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 4467 +127 28 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 4369 +126 28 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 4257 +112 22 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 4061 +109 23 0 | 4070 945 0 8 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3866 +107 24 0 | 3290 428 0 9 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 3672 +103 24 0 | 3968 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 3480 +100 24 0 | 3748 363 0 27 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 3286 +93 24 0 | 3548 309 0 121 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 3094 +85 24 0 | 2518 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2907 +79 24 0 | 1778 278 0 33 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2724 +74 24 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 2543 +67 24 0 | 2710 235 0 81 0
APR-25 22000 C 2390 2390 2390 2390 1 | 0 0 0 2367 +62 24 0 | 2600 188 1 934 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 2195 +55 24 0 | 2550 238 0 160 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 2073 +94 26 0 | 1875 167 0 197 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 1870 +47 24 0 | 1740 203 0 57 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 1759 +88 26 0 | 1099 201 0 55 0
APR-25 23000 C 1600 1600 1560 1560 2 | 0 0 0 1582 +70 24 0 | 1779 124 2 575 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 1425 +45 24 0 | 1732 139 0 46 0
APR-25 23400 C 0 0 0 0 0 | 1262 1285 1262 1292 +46 24 2 | 1448 138 2 235 -1
APR-25 23600 C 0 0 0 0 0 | 0 0 0 1167 +47 24 0 | 1368 97 0 227 0
APR-25 23800 C 1069 1069 1069 1069 1 | 1130 1130 1070 1065 +52 24 2 | 1130 86 3 50 -1
APR-25 24000 C 1011 1011 1011 1011 1 | 950 950 950 956 +47 24 1 | 1374 80 2 264 0
APR-25 24200 C 925 925 860 860 4 | 879 950 850 856 +49 25 5 | 1064 73 9 198 +5
APR-25 24400 C 739 761 739 761 4 | 770 850 761 768 +42 25 14 | 1014 68 18 192 -1
APR-25 24600 C 688 719 688 719 2 | 725 725 680 681 +34 25 6 | 986 61 8 209 -1
APR-25 24800 C 620 620 620 620 1 | 677 696 604 605 +30 25 16 | 949 55 17 218 +5
APR-25 25000 C 546 578 546 550 14 | 610 629 524 537 +28 25 172 | 861 49 186 766 +159
APR-25 25200 C 492 494 492 494 3 | 491 548 453 476 +25 25 15 | 676 46 18 104 +9
APR-25 25400 C 465 465 465 465 1 | 460 477 401 421 +23 25 13 | 618 43 14 96 0
APR-25 25600 C 0 0 0 0 0 | 437 437 372 371 +9 25 6 | 666 56 6 189 -2
APR-25 25800 C 0 0 0 0 0 | 357 370 319 327 +8 26 7 | 550 54 7 150 +1
APR-25 26000 C 305 305 302 302 3 | 316 332 293 288 +16 26 17 | 539 42 20 1185 -2
APR-25 26200 C 0 0 0 0 0 | 264 266 264 252 +14 26 3 | 449 93 3 234 -1
APR-25 26400 C 231 245 231 245 3 | 233 266 220 221 +12 26 28 | 444 42 31 143 +14
APR-25 26600 C 206 206 206 206 1 | 208 233 202 193 +11 26 31 | 325 41 32 133 +23
APR-25 26800 C 0 0 0 0 0 | 182 205 175 168 +9 26 19 | 292 47 19 70 +16
APR-25 27000 C 161 161 152 155 3 | 165 180 140 146 +9 27 26 | 272 33 29 380 -5
APR-25 27200 C 150 150 133 133 3 | 141 141 141 126 +6 27 1 | 209 51 4 73 0
APR-25 27400 C 110 121 110 121 3 | 122 135 109 109 +4 27 21 | 247 46 24 75 +10
APR-25 27600 C 0 0 0 0 0 | 105 112 94 94 +4 27 21 | 185 42 21 90 +17
APR-25 27800 C 0 0 0 0 0 | 94 94 80 80 +2 27 8 | 165 35 8 32 +8
APR-25 28000 C 77 77 74 74 3 | 79 92 69 70 +2 27 78 | 183 32 81 264 +71
APR-25 28200 C 68 68 68 68 1 | 69 80 69 61 +2 27 7 | 164 29 8 45 +1
APR-25 28400 C 62 62 62 62 1 | 56 56 56 53 +1 28 1 | 144 28 2 28 +1
APR-25 28600 C 50 55 50 55 5 | 51 59 45 45 0 28 46 | 130 22 51 84 +6
APR-25 28800 C 0 0 0 0 0 | 52 52 52 40 0 28 1 | 72 19 1 21 0
APR-25 29000 C 40 40 40 40 1 | 42 47 42 35 +2 28 3 | 100 20 4 61 +1
APR-25 29200 C 0 0 0 0 0 | 39 39 39 31 +2 28 1 | 39 20 1 22 +1
APR-25 29400 C 31 33 31 33 5 | 34 36 31 26 +1 28 4 | 55 12 9 64 +9
TOTAL CALL 66 | TOTAL CALL 575 | TOTAL CALL 641 8490 +343
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 | 3 3 3 1 0 45 2 | 26 3 2 29 +2
APR-25 15200 P 0 0 0 0 0 | 3 3 3 1 0 44 3 | 38 3 3 33 0
APR-25 15300 P 0 0 0 0 0 | 3 3 3 1 0 44 3 | 12 3 3 10 +3
APR-25 15400 P 0 0 0 0 0 | 3 3 3 1 0 43 1 | 11 3 1 14 +1
APR-25 15500 P 0 0 0 0 0 | 4 4 4 1 0 43 21 | 75 4 21 41 +16
APR-25 15600 P 0 0 0 0 0 | 4 4 4 1 0 42 10 | 97 4 10 20 +4
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 47 8 0 15 0
APR-25 15800 P 0 0 0 0 0 | 4 4 4 1 0 41 11 | 65 4 11 18 +10
APR-25 15900 P 0 0 0 0 0 | 4 4 4 1 0 40 25 | 80 4 25 45 +8
APR-25 16000 P 0 0 0 0 0 | 4 4 4 1 0 40 1 | 75 4 1 36 +1
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 83 9 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 5 5 5 1 0 38 3 | 89 5 3 11 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 96 9 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 122 9 0 26 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 102 22 0 15 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 77 17 0 20 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 134 20 0 10 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 115 10 0 50 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 152 11 0 13 0
APR-25 17200 P 0 0 0 0 0 | 8 8 8 1 0 33 6 | 145 8 6 24 0
APR-25 17300 P 0 0 0 0 0 | 7 7 7 1 0 33 4 | 223 7 4 26 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 270 14 0 51 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 252 14 0 48 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 195 15 0 45 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 100 17 0 19 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 263 18 0 9 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 350 18 0 62 0
APR-25 18000 P 0 0 0 0 0 | 12 12 10 1 0 29 26 | 388 10 26 82 +4
APR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 454 20 0 27 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 458 19 0 83 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 491 20 0 15 0
APR-25 18400 P 0 0 0 0 0 | 12 12 12 1 0 27 8 | 518 12 8 46 -3
APR-25 18500 P 0 0 0 0 0 | 15 15 14 1 0 27 12 | 563 14 12 527 0
APR-25 18600 P 0 0 0 0 0 | 15 15 13 1 -1 26 10 | 755 13 10 112 -9
APR-25 18700 P 0 0 0 0 0 | 16 16 14 1 -2 26 32 | 626 14 32 38 +5
APR-25 18800 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 827 29 0 46 0
APR-25 18900 P 0 0 0 0 0 | 18 18 15 3 -2 27 4 | 878 15 4 178 0
APR-25 19000 P 0 0 0 0 0 | 17 17 16 4 -2 28 6 | 732 12 6 113 -4
APR-25 19100 P 0 0 0 0 0 | 17 17 17 5 -2 28 25 | 774 17 25 106 0
APR-25 19200 P 0 0 0 0 0 | 18 18 18 6 -2 28 2 | 830 18 2 155 0
APR-25 19300 P 0 0 0 0 0 | 19 19 19 7 -3 28 2 | 892 19 2 77 -2
APR-25 19400 P 0 0 0 0 0 | 21 21 20 8 -3 28 6 | 946 20 6 289 0
APR-25 19500 P 0 0 0 0 0 | 24 24 21 9 -4 28 6 | 959 21 6 176 -4
APR-25 19600 P 0 0 0 0 0 | 24 24 23 11 -4 28 19 | 1004 23 19 70 +9
APR-25 19700 P 0 0 0 0 0 | 25 25 23 13 -4 28 25 | 994 23 25 86 +5
APR-25 19800 P 0 0 0 0 0 | 28 28 25 14 -5 28 46 | 824 25 46 80 +26
APR-25 19900 P 0 0 0 0 0 | 29 29 29 16 -5 28 15 | 1050 29 15 103 +4
APR-25 20000 P 33 33 32 32 5 | 31 31 29 18 -6 28 224 | 1007 29 229 743 +192
APR-25 20200 P 41 41 40 40 20 | 35 35 32 24 -7 28 75 | 875 32 95 139 -4
APR-25 20400 P 40 40 40 40 10 | 40 40 36 30 -8 27 30 | 1069 36 40 410 -1
APR-25 20600 P 50 50 50 50 10 | 44 46 42 38 -10 27 68 | 743 42 78 322 +24
APR-25 20800 P 61 61 54 54 17 | 54 54 48 48 -12 27 45 | 1033 48 62 372 +15
APR-25 21000 P 66 66 64 64 7 | 61 62 56 59 -14 27 137 | 950 56 144 347 +91
APR-25 21200 P 0 0 0 0 0 | 72 75 66 70 -18 27 20 | 1143 66 20 68 +5
APR-25 21400 P 90 91 90 91 3 | 87 87 79 85 -19 26 9 | 848 79 12 344 -2
APR-25 21600 P 103 105 102 105 9 | 97 101 92 103 -21 26 9 | 979 92 18 140 +4
APR-25 21800 P 124 130 124 130 6 | 117 120 111 125 -24 26 36 | 1057 111 42 138 +4
APR-25 22000 P 149 152 149 150 26 | 144 151 131 150 -28 26 82 | 1330 131 108 894 +66
APR-25 22200 P 177 177 177 177 1 | 166 180 157 180 -31 26 31 | 3080 157 32 391 +3
APR-25 22400 P 206 206 204 205 3 | 208 208 188 214 -35 26 18 | 974 188 21 172 +5
APR-25 22600 P 243 245 243 245 2 | 250 253 220 253 -39 25 17 | 1098 220 19 352 +1
APR-25 22800 P 291 294 290 294 5 | 268 300 256 297 -43 25 31 | 1165 256 36 177 +19
APR-25 23000 P 350 350 338 347 24 | 330 342 307 347 -48 25 54 | 2106 307 78 260 +35
APR-25 23200 P 418 418 393 399 8 | 392 392 358 402 -53 25 7 | 1128 358 15 177 +1
APR-25 23400 P 0 0 0 0 0 | 431 470 425 465 -57 25 23 | 1174 425 23 100 +23
APR-25 23600 P 0 0 0 0 0 | 505 505 489 536 -60 25 8 | 1450 489 8 47 0
APR-25 23800 P 620 620 610 610 2 | 587 644 569 618 -69 25 24 | 1152 569 26 46 +18
APR-25 24000 P 733 743 712 712 8 | 690 693 650 710 -72 25 67 | 4420 650 75 84 +58
APR-25 24200 P 820 830 810 820 4 | 790 850 745 810 -77 25 129 | 1772 745 133 130 +114
APR-25 24400 P 935 940 905 905 3 | 900 932 852 918 -82 25 129 | 1335 852 132 143 +128
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1036 -89 25 0 | 943 943 0 1 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1157 -91 25 0 | 1175 1175 0 1 0
APR-25 25000 P 1325 1325 1298 1298 5 | 1255 1282 1223 1298 -83 25 7 | 4965 1223 12 8 +6
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1429 -100 25 0 | 2480 2480 0 2 0
APR-25 25400 P 0 0 0 0 0 | 1560 1560 1560 1576 -96 26 1 | 1560 1560 1 1 +1
APR-25 25600 P 1755 1755 1745 1750 3 | 1730 1730 1730 1721 -109 26 1 | 1755 1730 4 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 1876 -105 26 0 | 0 0 0 0 0
APR-25 26000 P 2070 2070 2070 2070 1 | 0 0 0 2056 -94 27 1 | 2100 1965 2 5 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2221 -95 27 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 2400 2400 2400 2368 -119 26 2 | 2400 2400 2 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 2540 -120 26 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 2715 -122 26 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 2903 -114 27 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3095 -104 28 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3257 -126 27 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 3443 -126 27 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 3630 -127 27 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 3819 -128 27 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4009 -129 27 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4200 -130 28 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 4393 -130 28 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 4587 -130 28 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 4781 -130 28 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 4977 -130 28 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 5173 -130 28 0 | 0 0 0 0 0
TOTAL PUT 182 | TOTAL PUT 1619 | TOTAL PUT 1801 9170 +882
| MONTH PUT/CALL RATIO 2.80
| MONTH TOTAL 2442 17660 +1225
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 8093 +104 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7993 +104 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7894 +105 29 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7794 +105 29 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7694 +104 28 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 7594 +104 28 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 7494 +104 27 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 7394 +104 27 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 7294 +103 26 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 7195 +104 28 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 7095 +103 27 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6995 +103 27 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6895 +102 26 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6796 +103 27 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6696 +102 27 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 6597 +102 27 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 6497 +101 27 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 6398 +101 27 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 6298 +100 26 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 6199 +100 27 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 6100 +100 27 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 6001 +100 27 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5902 +99 27 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5803 +98 26 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5705 +99 27 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 5606 +98 26 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 5508 +97 26 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 5410 +97 26 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 5312 +96 26 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 5214 +95 26 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 5116 +94 26 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 5019 +94 26 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4922 +93 26 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4825 +92 26 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4728 +91 26 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 4632 +90 26 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 4536 +89 26 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 4441 +89 26 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 4346 +88 26 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 4251 +86 26 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 4063 +84 26 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3877 +82 26 0 | 3595 3595 0 1 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 3694 +81 26 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 3513 +78 26 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 3317 +59 25 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 3140 +55 24 0 | 2880 812 0 14 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2987 +71 25 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2818 +69 25 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 2653 +66 25 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 2459 +30 24 0 | 2095 450 0 4 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 2292 +17 24 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 2185 +60 25 0 | 870 794 0 27 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 2038 +57 25 0 | 1580 700 0 13 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1897 +56 25 0 | 1336 676 0 15 0
MAY-25 23000 C 0 0 0 0 0 | 1855 1855 1725 1723 +51 24 2 | 1855 543 2 7 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 1597 +51 24 0 | 1734 400 0 10 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 1485 +58 24 0 | 1094 298 0 60 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 1357 +39 24 0 | 1550 292 0 17 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 1260 +48 24 1 | 1160 267 1 29 +1
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 1158 +45 24 0 | 1450 168 0 15 0
MAY-25 24200 C 0 0 0 0 0 | 1092 1092 1092 1062 +41 24 4 | 1195 259 4 29 +3
MAY-25 24400 C 0 0 0 0 0 | 1001 1001 959 975 +39 24 10 | 1256 193 10 68 -1
MAY-25 24600 C 0 0 0 0 0 | 993 993 993 892 +36 24 2 | 993 230 2 45 +2
MAY-25 24800 C 0 0 0 0 0 | 827 827 827 815 +35 24 1 | 827 193 1 38 0
MAY-25 25000 C 770 770 770 770 1 | 771 771 768 744 +31 25 2 | 855 153 3 150 +1
MAY-25 25200 C 0 0 0 0 0 | 723 723 723 679 +28 25 1 | 887 183 1 72 +1
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 618 +27 25 0 | 827 291 0 36 0
MAY-25 25600 C 0 0 0 0 0 | 583 583 541 563 +25 25 7 | 847 352 7 26 -2
MAY-25 25800 C 0 0 0 0 0 | 520 520 520 512 +22 25 1 | 617 267 1 10 0
MAY-25 26000 C 0 0 0 0 0 | 475 482 474 466 +21 25 5 | 658 143 5 85 0
MAY-25 26200 C 0 0 0 0 0 | 481 481 441 423 +19 25 6 | 673 182 6 51 0
MAY-25 26400 C 402 402 402 402 1 | 0 0 0 383 +16 25 0 | 507 223 1 32 +1
MAY-25 26600 C 0 0 0 0 0 | 361 361 361 348 +16 26 2 | 429 161 2 41 +2
MAY-25 26800 C 0 0 0 0 0 | 359 359 359 315 +14 26 1 | 455 173 1 12 +1
MAY-25 27000 C 0 0 0 0 0 | 310 327 297 286 +13 26 22 | 429 131 22 64 +18
MAY-25 27200 C 285 285 283 283 3 | 0 0 0 259 +13 26 0 | 318 116 3 109 +3
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 233 +10 26 0 | 280 112 0 21 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 211 +10 26 0 | 260 95 0 13 0
MAY-25 27800 C 0 0 0 0 0 | 207 207 191 189 +8 26 2 | 335 89 2 66 +2
MAY-25 28000 C 189 189 189 189 1 | 186 186 172 171 +8 26 4 | 314 80 5 39 +3
MAY-25 28200 C 169 180 163 180 4 | 0 0 0 154 +7 27 0 | 239 67 4 17 -4
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 138 +6 27 0 | 220 77 0 16 0
MAY-25 28600 C 138 138 138 138 1 | 138 143 138 124 +5 27 6 | 227 59 7 60 +4
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 112 +4 27 0 | 167 167 0 5 0
MAY-25 29000 C 0 0 0 0 0 | 104 104 104 100 +3 27 1 | 200 64 1 18 0
MAY-25 29200 C 0 0 0 0 0 | 101 101 90 92 +7 27 2 | 101 83 2 6 +2
MAY-25 29400 C 76 85 76 85 10 | 0 0 0 83 +7 27 0 | 156 52 10 25 0
TOTAL CALL 21 | TOTAL CALL 82 | TOTAL CALL 103 1377 +37
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 30 0 | 90 21 0 11 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 90 29 0 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 135 32 0 5 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 105 33 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 56 33 0 2 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 92 27 0 4 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 104 36 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 177 26 0 9 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 75 44 0 0 0
MAY-25 17200 P 23 23 23 23 1 | 0 0 0 1 -2 25 0 | 203 23 1 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 174 29 0 4 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 228 34 0 138 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 193 45 0 7 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 2 -5 25 0 | 252 184 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 26 26 25 3 -5 26 3 | 134 25 3 11 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 4 -5 26 0 | 146 32 0 9 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 5 -5 26 0 | 141 32 0 264 0
MAY-25 18000 P 36 36 36 36 10 | 0 0 0 6 -5 27 0 | 337 28 10 46 -10
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 7 -5 27 0 | 92 48 0 5 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 8 -5 27 0 | 193 45 0 8 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 9 -6 27 0 | 225 45 0 5 0
MAY-25 18400 P 0 0 0 0 0 | 34 34 34 10 -7 26 4 | 134 34 4 25 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 12 -6 27 0 | 320 46 0 48 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 13 -7 26 0 | 312 54 0 7 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 15 -8 26 0 | 158 57 0 5 0
MAY-25 18800 P 0 0 0 0 0 | 41 41 41 17 -8 26 2 | 221 41 2 6 -2
MAY-25 18900 P 0 0 0 0 0 | 42 42 42 19 -9 26 3 | 231 42 3 4 +3
MAY-25 19000 P 0 0 0 0 0 | 44 44 44 21 -10 26 3 | 356 44 3 23 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 23 -11 26 0 | 316 122 0 8 0
MAY-25 19200 P 0 0 0 0 0 | 48 49 48 26 -11 26 3 | 140 48 3 26 +3
MAY-25 19300 P 0 0 0 0 0 | 52 52 52 29 -12 26 2 | 800 52 2 7 -1
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 32 -13 26 0 | 228 71 0 10 0
MAY-25 19500 P 0 0 0 0 0 | 58 58 58 35 -16 26 3 | 790 58 3 5 -2
MAY-25 19600 P 0 0 0 0 0 | 61 61 59 40 -15 26 8 | 222 59 8 16 +3
MAY-25 19700 P 0 0 0 0 0 | 62 63 62 45 -16 26 28 | 256 62 28 37 +28
MAY-25 19800 P 0 0 0 0 0 | 64 69 64 49 -17 26 5 | 486 64 5 19 +4
MAY-25 19900 P 0 0 0 0 0 | 70 70 70 54 -18 26 5 | 202 70 5 16 0
MAY-25 20000 P 77 80 77 80 6 | 73 76 73 60 -19 26 2 | 720 73 8 338 +1
MAY-25 20200 P 0 0 0 0 0 | 83 85 81 72 -21 26 4 | 503 81 4 13 0
MAY-25 20400 P 0 0 0 0 0 | 93 97 93 87 -23 26 10 | 425 93 10 1060 +2
MAY-25 20600 P 0 0 0 0 0 | 110 110 105 104 -24 26 13 | 266 105 13 28 +5
MAY-25 20800 P 0 0 0 0 0 | 125 125 120 123 -22 26 4 | 615 120 4 14 +2
MAY-25 21000 P 148 148 148 148 1 | 134 144 134 142 -23 26 5 | 1260 134 6 28 +5
MAY-25 21200 P 0 0 0 0 0 | 162 167 162 164 -27 25 7 | 633 162 7 15 +7
MAY-25 21400 P 0 0 0 0 0 | 177 191 177 188 -33 25 5 | 693 177 5 1058 +2
MAY-25 21600 P 0 0 0 0 0 | 219 226 206 218 -36 25 24 | 586 206 24 42 +20
MAY-25 21800 P 0 0 0 0 0 | 244 244 244 253 -37 25 1 | 863 244 1 21 +1
MAY-25 22000 P 0 0 0 0 0 | 290 292 267 291 -40 25 7 | 1490 267 7 73 0
MAY-25 22200 P 333 333 333 333 1 | 330 330 316 333 -42 25 8 | 1042 316 9 45 +9
MAY-25 22400 P 0 0 0 0 0 | 377 377 354 380 -44 25 4 | 1159 354 4 53 +3
MAY-25 22600 P 0 0 0 0 0 | 428 430 397 432 -46 24 11 | 1225 397 11 41 +6
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 489 -48 24 0 | 1382 563 0 26 0
MAY-25 23000 P 558 558 558 558 1 | 528 559 528 551 -49 24 3 | 2647 528 4 126 +2
MAY-25 23200 P 0 0 0 0 0 | 575 593 575 618 -51 24 4 | 1016 575 4 18 0
MAY-25 23400 P 0 0 0 0 0 | 695 695 695 693 -57 24 3 | 1373 695 3 5 +3
MAY-25 23600 P 0 0 0 0 0 | 780 780 724 776 -64 24 6 | 1265 724 6 17 +3
MAY-25 23800 P 0 0 0 0 0 | 847 862 826 867 -65 24 3 | 1215 826 3 20 +3
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 964 -70 24 0 | 1320 889 0 13 0
MAY-25 24200 P 1082 1082 1082 1082 1 | 1071 1090 1071 1069 -73 24 8 | 1162 1071 9 15 +5
MAY-25 24400 P 0 0 0 0 0 | 1181 1181 1181 1181 -75 24 3 | 1236 1181 3 17 +3
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1286 -89 24 0 | 4900 4400 0 1 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1424 -77 25 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1556 -76 25 0 | 1944 1944 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1689 -80 25 0 | 2168 1846 0 2 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 1828 -82 25 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 1973 -83 25 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2122 -84 25 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2287 -73 26 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2446 -72 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2592 -88 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 2756 -89 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 2923 -90 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3110 -74 26 0 | 3400 3400 0 2 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3283 -74 27 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3440 -93 26 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 3618 -93 26 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 3797 -94 26 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 3979 -94 26 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4162 -95 27 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4347 -95 27 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 4533 -96 27 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 4721 -96 27 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 4909 -97 27 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5099 -98 27 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 5290 -98 27 0 | 0 0 0 0 0
TOTAL PUT 21 | TOTAL PUT 204 | TOTAL PUT 225 3907 +108
| MONTH PUT/CALL RATIO 2.18
| MONTH TOTAL 328 5284 +145
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 12087 +112 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11887 +112 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11687 +112 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11487 +112 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11287 +112 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11087 +112 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10887 +112 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10787 +112 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10687 +112 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10587 +112 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10487 +112 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10387 +112 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10287 +112 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10187 +112 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10087 +112 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9987 +112 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9887 +112 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9787 +112 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9687 +112 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9587 +112 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9487 +112 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9387 +112 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9287 +112 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9187 +112 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9087 +111 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8987 +111 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8888 +112 28 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8788 +112 28 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8688 +112 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8588 +112 27 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8488 +112 27 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8388 +112 26 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8288 +111 26 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8189 +112 27 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8089 +112 27 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7989 +111 27 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7889 +111 26 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7790 +112 27 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7690 +111 26 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7590 +111 26 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7491 +111 26 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7391 +111 26 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7292 +111 26 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7193 +111 26 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7093 +110 26 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6994 +110 26 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6895 +110 26 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6796 +110 26 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6697 +110 26 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6598 +109 26 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6500 +110 26 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6401 +109 26 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6303 +109 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6205 +109 26 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6107 +109 26 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6009 +108 26 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5911 +107 26 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5814 +107 26 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5716 +106 26 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5619 +106 26 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5523 +106 26 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5426 +105 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5330 +105 26 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5234 +104 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5139 +104 26 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5044 +104 26 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4949 +103 26 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4854 +101 26 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4760 +101 25 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4667 +101 25 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4574 +100 25 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4481 +99 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4389 +98 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4298 +98 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4199 +89 25 300 | 4126 341 300 698 +300
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 4026 +94 25 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3848 +92 25 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3673 +90 25 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3501 +88 25 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3332 +86 25 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3166 +83 25 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 3004 +80 25 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2846 +78 25 0 | 1987 147 0 5 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2691 +75 25 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2541 +72 25 0 | 2000 149 0 26 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2395 +70 25 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2253 +66 25 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 2116 +64 25 0 | 2263 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1984 +61 25 0 | 2117 83 0 47 0
JUN-25 23000 C 0 0 0 0 0 | 1955 1955 1955 1856 +81 24 2 | 1955 240 2 71 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1699 +41 24 0 | 2016 70 0 81 0
JUN-25 23400 C 0 0 0 0 0 | 1620 1700 1620 1584 +39 24 7 | 1700 270 7 48 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1476 +40 24 0 | 1764 76 0 77 0
JUN-25 23800 C 0 0 0 0 0 | 1390 1448 1390 1391 +50 24 5 | 1448 161 5 82 +2
JUN-25 24000 C 1340 1340 1340 1340 2 | 0 0 0 1292 +41 24 0 | 1835 54 2 410 -2
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 1202 +44 24 0 | 1265 139 0 55 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 1116 +40 24 0 | 1241 50 0 34 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 1036 +35 24 0 | 1200 120 0 76 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 959 +34 24 0 | 1221 58 0 31 0
JUN-25 25000 C 0 0 0 0 0 | 919 955 919 889 +32 25 59 | 1460 101 59 299 +50
JUN-25 25200 C 0 0 0 0 0 | 845 862 844 823 +28 25 7 | 1199 45 7 42 +5
JUN-25 25400 C 804 804 804 804 1 | 0 0 0 760 +26 25 0 | 924 169 1 15 -1
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 704 +25 25 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 651 +25 25 0 | 918 112 0 103 0
JUN-25 26000 C 0 0 0 0 0 | 660 660 660 601 +25 25 20 | 1011 17 20 53 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 554 +21 25 0 | 427 97 0 8 0
JUN-25 26400 C 530 530 530 530 1 | 0 0 0 512 +22 25 0 | 753 16 1 21 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 471 +19 25 0 | 433 111 0 24 0
JUN-25 26800 C 0 0 0 0 0 | 485 485 485 434 +17 25 1 | 588 20 1 9 +1
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 400 +17 26 0 | 555 49 0 14 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 369 +15 26 0 | 372 80 0 6 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 340 +14 26 0 | 350 60 0 6 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 312 +14 26 0 | 615 51 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 286 +10 26 0 | 366 45 0 3 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 262 +10 26 0 | 344 58 0 9 0
JUN-25 28200 C 253 253 253 253 2 | 0 0 0 233 -1 26 0 | 342 99 2 225 0
JUN-25 28400 C 248 248 242 242 3 | 0 0 0 213 +5 26 0 | 248 124 3 4 -3
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 195 +5 26 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 213 213 213 183 +9 26 1 | 213 96 1 214 +1
JUN-25 29000 C 0 0 0 0 0 | 201 201 165 165 +6 26 3 | 447 42 3 66 +3
JUN-25 29200 C 0 0 0 0 0 | 179 179 179 149 +3 26 1 | 179 79 1 207 +1
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 136 +3 26 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 124 +2 26 0 | 179 66 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 121 121 110 107 +2 27 5 | 360 26 5 220 0
TOTAL CALL 9 | TOTAL CALL 411 | TOTAL CALL 420 7504 +357
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 42 0 | 342 5 0 181 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 129 10 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 183 12 0 5 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 563 12 0 4 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 199 12 0 39 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 293 39 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 113 24 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 508 27 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 690 33 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 615 35 0 2 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 303 32 0 8 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 250 41 0 3 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 410 45 0 7 0
JUN-25 16400 P 0 0 0 0 0 | 28 28 28 1 -1 24 2 | 804 28 2 9 -2
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 152 49 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 275 40 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 1401 52 0 9 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 1449 42 0 30 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 1450 55 0 27 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 1453 44 0 50 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 1417 43 0 393 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 159 54 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 368 46 0 260 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 11 -3 26 0 | 1296 58 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 13 -2 26 0 | 1175 71 0 53 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 15 -2 26 0 | 1382 58 0 21 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 16 -3 26 0 | 682 66 0 21 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 18 -3 26 0 | 1331 64 0 12 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 20 -3 26 0 | 1383 69 0 194 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 22 -4 26 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 24 -5 26 0 | 531 81 0 7 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 27 -5 26 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 29 -6 26 0 | 368 69 0 32 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 32 -6 26 0 | 1028 86 0 43 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 36 -6 26 0 | 955 91 0 321 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 39 -7 26 0 | 2300 99 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 67 67 67 43 -7 26 2 | 1206 67 2 118 +2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 47 -8 26 0 | 1092 99 0 171 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 52 -8 26 0 | 1310 90 0 97 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 57 -8 26 0 | 1338 135 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 62 -9 26 0 | 1264 124 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 67 -11 26 0 | 1272 103 0 171 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 73 -11 25 0 | 1403 132 0 67 0
JUN-25 19500 P 0 0 0 0 0 | 103 103 98 80 -11 25 3 | 1435 98 3 146 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 87 -12 25 0 | 1452 136 0 85 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 94 -13 25 0 | 1472 180 0 16 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 102 -14 25 0 | 1190 136 0 375 0
JUN-25 19900 P 129 129 129 129 1 | 0 0 0 111 -14 25 0 | 1295 129 1 168 0
JUN-25 20000 P 0 0 0 0 0 | 138 138 128 119 -20 25 5 | 4280 128 5 144 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 143 -18 25 0 | 1796 186 0 59 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 166 -20 25 0 | 1590 190 0 280 0
JUN-25 20600 P 0 0 0 0 0 | 181 185 181 192 -22 25 5 | 1720 181 5 59 +3
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 217 -25 25 0 | 1072 267 0 41 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 244 -27 25 2 | 1860 264 2 166 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 274 -28 25 0 | 2645 400 0 14 0
JUN-25 21400 P 308 308 308 308 1 | 0 0 0 308 -32 25 0 | 1184 308 1 13 +1
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 348 -33 25 0 | 2268 520 0 13 0
JUN-25 21800 P 410 410 410 410 1 | 401 401 401 392 -36 24 12 | 1256 401 13 28 +12
JUN-25 22000 P 0 0 0 0 0 | 440 440 426 440 -39 24 5 | 2538 426 5 20 +3
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 493 -41 24 0 | 1939 560 0 31 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 549 -44 24 0 | 2052 965 0 18 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 610 -47 24 0 | 1115 630 0 38 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 676 -50 24 0 | 5200 785 0 36 0
JUN-25 23000 P 0 0 0 0 0 | 720 726 720 749 -54 24 2 | 3784 720 2 36 -1
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 827 -57 24 0 | 4250 991 0 5 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 912 -60 24 0 | 3690 1290 0 3 0
JUN-25 23600 P 0 0 0 0 0 | 964 984 960 1004 -67 24 7 | 1465 960 7 11 +7
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1100 -70 24 0 | 1040 1040 0 3 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1206 -68 24 0 | 5814 1251 0 15 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1315 -72 24 0 | 1222 1222 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1427 -76 24 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1537 -82 24 0 | 2080 2080 0 2 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1673 -72 24 0 | 2750 2440 0 0 0
JUN-25 25000 P 1835 1835 1835 1835 1 | 0 0 0 1801 -75 25 0 | 4820 1800 1 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1936 -85 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2073 -88 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2215 -90 25 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2361 -91 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2510 -93 25 0 | 2550 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2663 -95 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2819 -96 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2978 -98 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3140 -100 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3305 -101 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3473 -102 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3643 -103 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3816 -104 26 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3990 -105 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4167 -106 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4346 -106 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4526 -107 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4708 -107 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4891 -108 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5076 -108 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5262 -109 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5449 -109 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5637 -110 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6017 -110 27 0 | 10250 10250 0 1 0
TOTAL PUT 4 | TOTAL PUT 45 | TOTAL PUT 49 6477 +25
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 469 13981 +382
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 10467 +105 25 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10367 +105 25 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10267 +105 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10167 +104 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10068 +105 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9968 +104 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9868 +104 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9768 +103 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9669 +103 25 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9569 +103 25 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9470 +103 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9370 +102 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9271 +102 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9171 +101 25 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9072 +101 25 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8972 +100 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8873 +100 25 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8774 +99 25 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8675 +99 25 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8576 +98 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8477 +98 25 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8378 +97 25 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8279 +96 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8181 +96 25 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8082 +95 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7984 +94 25 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7886 +94 25 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7788 +93 25 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7690 +92 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7592 +91 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7495 +90 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7397 +89 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7300 +88 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7203 +87 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7107 +87 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7010 +85 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6914 +84 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6818 +83 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6722 +82 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6627 +81 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6532 +80 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6437 +79 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6343 +78 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6249 +77 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6155 +76 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6061 +74 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5968 +73 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5876 +72 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5784 +71 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5692 +70 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5601 +69 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5510 +67 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5420 +66 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5330 +65 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5241 +64 24 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5152 +63 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5064 +62 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4976 +60 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4889 +59 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4803 +58 24 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4717 +57 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4632 +56 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4547 +55 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4463 +54 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4380 +53 24 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4216 +51 24 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4054 +49 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3896 +48 24 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3740 +46 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3588 +45 24 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3439 +44 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3294 +43 24 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3152 +42 24 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3013 +41 24 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2878 +41 24 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2747 +41 24 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2619 +40 24 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2496 +41 24 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2375 +40 24 0 | 2600 565 0 3 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2259 +63 24 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2124 +38 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2021 +40 24 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1919 +48 24 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1827 +51 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1733 +48 24 0 | 1555 310 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1643 +47 24 0 | 1740 1089 0 40 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1558 +44 24 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1476 +42 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1398 +39 24 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 1341 1350 1340 1325 +39 24 10 | 1350 254 10 225 +10
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1264 +47 24 0 | 1560 245 0 65 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 1197 +45 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1132 +42 24 0 | 1137 192 0 4 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 1070 +39 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 1016 +41 24 0 | 1210 178 0 36 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 955 +34 24 0 | 399 335 0 4 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 904 +33 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 856 +33 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 809 +32 25 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 785 785 785 766 +31 25 28 | 800 140 28 102 -4
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 726 +32 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 686 +31 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 648 +28 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 614 +29 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 595 595 590 579 +27 25 28 | 595 310 28 2 -28
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 536 +13 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 505 +12 25 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 476 +11 25 0 | 275 275 0 1 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 449 +11 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 423 +10 25 0 | 385 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 399 +10 25 0 | 336 231 0 4 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 376 +9 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 354 +8 25 0 | 310 68 0 6 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 314 +7 26 0 | 426 95 0 45 0
TOTAL CALL 0 | TOTAL CALL 66 | TOTAL CALL 66 1479 -22
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 275 40 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 226 46 0 5 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 -7 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 2 -7 23 0 | 81 55 0 4 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 3 -7 24 0 | 56 56 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 4 -7 24 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 41 41 41 5 -7 24 2 | 272 41 2 8 +2
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 6 -7 24 0 | 95 53 0 2 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 7 -7 25 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 8 -8 25 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 9 -8 25 0 | 108 62 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 10 -9 25 0 | 208 74 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 11 -9 25 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 12 -10 25 0 | 125 75 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 13 -11 24 0 | 128 77 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 63 63 63 15 -11 25 2 | 423 63 2 13 -2
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 16 -12 24 0 | 762 81 0 83 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 18 -13 25 0 | 94 84 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 20 -13 25 0 | 172 90 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 22 -14 25 0 | 166 90 0 4 0
SEP-25 16400 P 0 0 0 0 0 | 73 74 73 24 -15 25 2 | 165 73 2 12 +2
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 26 -16 24 0 | 474 100 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 29 -17 25 0 | 188 108 0 1 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 31 -18 24 0 | 835 112 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 85 86 85 34 -19 24 3 | 613 85 3 8 +3
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 37 -20 24 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 89 91 89 42 -19 25 3 | 235 89 3 5 +3
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 44 -22 24 0 | 582 115 0 10 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 48 -23 24 0 | 905 118 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 52 -24 24 0 | 126 126 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 104 106 102 56 -25 24 9 | 1453 102 9 206 +9
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 61 -26 24 0 | 258 145 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 66 -27 24 0 | 192 192 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 71 -28 24 0 | 216 146 0 6 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 77 -29 24 0 | 373 148 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 83 -30 24 0 | 903 145 0 20 0
SEP-25 18000 P 0 0 0 0 0 | 131 140 131 89 -31 24 8 | 181 131 8 3 -4
SEP-25 18100 P 0 0 0 0 0 | 136 140 136 95 -33 24 3 | 140 136 3 3 +3
SEP-25 18200 P 0 0 0 0 0 | 144 148 144 102 -34 24 3 | 1146 144 3 10 +3
SEP-25 18300 P 0 0 0 0 0 | 158 158 157 110 -35 24 3 | 1193 157 3 6 -3
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 118 -36 24 0 | 1242 196 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 126 -37 24 0 | 1269 229 0 2 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 135 -38 24 0 | 208 206 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 181 181 178 144 -40 24 3 | 1241 178 3 9 +1
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 158 -37 24 0 | 1289 236 0 3 0
SEP-25 18900 P 0 0 0 0 0 | 207 207 207 164 -42 24 1 | 393 207 1 710 +1
SEP-25 19000 P 0 0 0 0 0 | 217 218 214 175 -43 24 3 | 1450 214 3 104 +2
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 186 -44 24 0 | 1486 261 0 9 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 198 -45 24 0 | 1541 274 0 26 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 210 -47 24 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 223 -48 24 0 | 1632 335 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 237 -49 24 0 | 385 368 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 268 268 268 251 -50 24 1 | 1752 268 1 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 266 -51 24 0 | 1806 350 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 281 -52 24 0 | 1838 624 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 297 -53 24 0 | 1738 381 0 199 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 314 -56 24 0 | 1720 365 0 180 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 350 -54 24 0 | 482 481 0 10 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 388 -53 24 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 427 444 427 430 -50 24 2 | 1525 427 2 10 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 485 -38 24 0 | 788 548 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 522 522 522 532 -38 24 1 | 2346 522 1 27 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 581 -39 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 631 -44 24 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 686 -46 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 745 -49 24 0 | 989 741 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 806 -54 24 0 | 1148 1107 0 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 871 -51 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 944 -53 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1017 -59 24 0 | 1573 1381 0 24 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1096 -54 24 0 | 1675 1672 0 5 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1179 -58 24 0 | 3540 1219 0 62 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1272 -56 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1365 -59 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1462 -63 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1564 -65 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1670 -67 24 0 | 4830 1675 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1780 -70 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1894 -71 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2010 -60 24 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2132 -72 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2265 -66 24 0 | 4450 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2394 -74 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2526 -77 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2662 -78 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2801 -80 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2943 -81 24 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3088 -83 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3236 -84 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3386 -85 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3539 -86 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3694 -87 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3851 -89 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4011 -90 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4173 -91 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4336 -92 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4502 -93 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4670 -94 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4839 -95 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5010 -96 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5183 -96 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5357 -97 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5533 -97 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5710 -98 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5888 -99 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6248 -100 26 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 49 | TOTAL PUT 49 2444 +20
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 115 3923 -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
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 14242 +109 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14142 +109 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14042 +109 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13942 +109 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13842 +109 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13742 +109 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13642 +109 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13542 +109 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13442 +109 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13342 +109 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13242 +109 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13142 +108 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13042 +108 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12942 +108 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12842 +108 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12742 +108 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12642 +108 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12443 +109 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12243 +108 25 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12043 +108 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11843 +107 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11644 +108 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11444 +107 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11245 +107 25 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11046 +106 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10847 +106 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10648 +105 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10449 +104 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10251 +104 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10053 +104 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9855 +103 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9658 +102 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9461 +101 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9264 +100 24 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9166 +99 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9068 +98 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8971 +99 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8873 +97 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8776 +97 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8678 +96 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8581 +95 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8484 +95 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8388 +94 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8291 +93 24 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8195 +93 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8099 +92 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8003 +91 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7908 +91 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7813 +90 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7718 +89 24 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7623 +88 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7528 +87 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7434 +86 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7341 +86 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7247 +85 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7154 +84 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7061 +83 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6969 +82 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6877 +82 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6785 +80 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6694 +80 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6603 +79 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6513 +78 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6422 +76 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6333 +76 24 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6244 +75 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6155 +74 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6067 +73 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5979 +72 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5892 +71 24 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5805 +70 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5719 +69 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5634 +69 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5548 +67 24 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5464 +67 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5380 +66 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5297 +66 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5214 +65 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5132 +64 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5050 +63 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4969 +62 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4889 +62 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4809 +61 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4730 +60 24 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4574 +59 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4420 +57 24 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4269 +55 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4122 +55 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3977 +54 24 0 | 3530 1400 0 309 -2
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3834 +52 24 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3695 +51 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3559 +50 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3426 +49 24 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 3313 3318 3313 3296 +48 24 2 | 3318 430 2 397 +2
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3169 +47 24 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3046 +48 24 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2925 +47 24 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2808 +47 24 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2693 +84 24 0 | 2652 773 0 1 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2556 +56 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2449 +52 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2347 +75 23 0 | 1546 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2249 +41 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2155 +41 23 0 | 2373 480 0 8 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2062 +38 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1980 +42 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1895 +40 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1814 +39 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1750 1750 1750 1736 +37 24 10 | 2060 680 10 36 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1660 +35 24 0 | 1725 360 0 13 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1589 +34 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1520 +33 24 0 | 1420 1289 0 7 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1454 +31 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 1488 1488 1488 1392 +45 24 2 | 1641 245 2 37 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1331 +44 24 0 | 1088 1088 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1274 +44 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1219 +56 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 1166 +55 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 1176 1176 1176 1116 +55 24 3 | 1176 942 3 4 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 1068 +54 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 1022 +54 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 978 +53 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 936 +34 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 896 +33 24 0 | 550 167 0 3 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 857 +32 25 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 798 +17 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 761 +17 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 725 +15 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 691 +14 24 0 | 644 544 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 659 +14 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 628 +13 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 599 +13 25 0 | 290 290 0 2 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 544 +11 25 0 | 625 108 0 8 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 494 +10 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 448 +9 25 0 | 379 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 407 +8 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 369 +7 25 0 | 409 130 0 2 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 335 +6 25 0 | 375 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 304 +5 25 0 | 314 131 0 22 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 276 +5 25 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 251 +5 25 0 | 198 79 0 33 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 228 +4 25 0 | 220 83 0 16 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 207 +4 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 188 +3 26 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 171 +3 26 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 155 +2 26 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 141 +2 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 128 +1 26 0 | 133 98 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 117 +2 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 106 +1 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 97 +1 26 0 | 160 10 0 118 0
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 3227 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-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 166 40 0 1 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6 -4 25 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7 -5 24 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 13 -6 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 16 -7 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 19 -8 24 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 22 -9 24 0 | 260 86 0 125 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 24 -10 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 26 -11 24 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 29 -10 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 31 -12 24 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 34 -12 24 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 36 -13 24 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 39 -14 24 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 42 -14 24 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 46 -15 24 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 49 -16 24 0 | 1360 137 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 53 -16 24 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 57 -17 24 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 61 -18 24 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 66 -18 24 0 | 897 180 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 71 -19 24 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 76 -20 24 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 81 -21 24 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 86 -22 24 0 | 249 222 0 7 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 92 -23 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 99 -23 24 0 | 1592 160 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 105 -24 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 112 -25 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 119 -26 24 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 127 -27 24 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 135 -27 24 0 | 228 199 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 143 -29 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 152 -29 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 161 -30 24 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 171 -31 24 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 180 -33 24 0 | 1082 348 0 301 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 191 -33 24 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 202 -34 24 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 213 -35 24 0 | 1367 480 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 225 -36 24 0 | 1457 330 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 237 -37 24 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 250 -38 24 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 263 -39 24 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 277 -40 24 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 292 -40 24 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 306 -42 24 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 322 -42 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 338 -43 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 355 -43 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 372 -44 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 390 -45 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 408 -46 24 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 427 -47 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 447 -47 24 0 | 1709 486 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 467 -48 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 488 -49 24 0 | 3388 495 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 532 -50 24 0 | 552 552 0 1 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 578 -49 24 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 627 -46 24 0 | 758 758 0 3 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 680 -43 24 280 | 0 0 280 380 +280
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 735 -41 24 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 794 -39 24 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 853 -40 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 915 -41 24 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 979 -44 24 0 | 1550 1010 0 2 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1048 -45 24 0 | 3393 1215 0 6 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1120 -48 24 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1195 -60 24 0 | 1870 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1273 -54 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1355 -58 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 1438 1442 1386 1441 -61 23 10 | 3160 1386 10 9 +2
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1530 -65 23 280 | 1730 1730 280 330 +280
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1623 -69 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1719 -73 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1819 -76 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1923 -80 23 0 | 3462 1858 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2031 -70 23 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2142 -85 23 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2256 -62 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2374 -64 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 2430 2430 2412 2496 -65 24 10 | 4400 2412 10 16 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2627 -71 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2754 -73 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2884 -75 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3017 -77 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3152 -78 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3290 -80 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3431 -81 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3574 -82 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3719 -83 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3866 -85 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4016 -86 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4168 -87 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4322 -87 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4477 -89 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4635 -90 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4794 -91 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4956 -92 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5119 -92 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5283 -94 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5449 -95 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5617 -95 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5786 -96 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5957 -96 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6302 -98 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6652 -99 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7006 -100 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7365 -101 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7727 -102 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8093 -103 25 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8462 -104 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8834 -104 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9209 -104 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9586 -105 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9965 -105 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10346 -106 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10729 -106 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11113 -107 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11499 -107 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11886 -108 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12275 -107 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12664 -108 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13055 -108 26 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 580 | TOTAL PUT 580 6205 +562
| MONTH PUT/CALL RATIO 34.11
| MONTH TOTAL 597 9432 +562
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 6384 +101 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6299 +101 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6214 +100 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6130 +100 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6046 +99 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5963 +99 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5880 +98 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5798 +97 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5717 +97 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5636 +97 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5555 +95 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5475 +95 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5396 +94 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5317 +93 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5239 +93 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5162 +92 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5085 +92 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5009 +91 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4933 +90 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4784 +89 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4637 +88 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4492 +85 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4351 +84 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4212 +83 24 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4076 +82 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3942 +80 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3811 +78 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3683 +76 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3558 +75 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3435 +73 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3316 +72 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3199 +70 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3085 +68 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2974 +65 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2857 +59 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2753 +71 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 2600 2600 2600 2652 +67 23 1 | 2600 2142 1 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2555 +47 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2460 +64 23 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2369 +62 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2281 +61 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2196 +59 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2116 +60 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2031 +53 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1956 +53 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1876 +46 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1803 +43 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1733 +40 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1665 +37 23 0 | 1375 1375 0 400 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1600 +34 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1536 +31 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1475 +27 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1416 +24 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1360 +22 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1305 +19 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1252 +34 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1201 +32 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1152 +31 24 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1105 +30 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 1060 +30 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 1016 +28 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 974 +27 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 933 +26 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 895 +26 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 857 +24 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 821 +23 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 813 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 313 -16 24 0 | 382 359 0 17 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 328 -16 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 343 -17 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 359 -17 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 375 -18 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 392 -18 24 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 409 -19 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 427 -20 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 446 -20 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 465 -20 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 484 -22 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 504 -22 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 525 -23 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 546 -24 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 568 -24 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 591 -25 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 614 -25 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 638 -26 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 662 -27 24 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 713 -28 24 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 766 -29 24 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 821 -32 24 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 880 -34 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 941 -31 24 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1005 -30 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1071 -29 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1140 -28 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1212 -27 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1287 -27 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1364 -28 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1445 -29 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1528 -30 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1614 -32 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1703 -35 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1770 -63 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1866 -65 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1965 -67 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2067 -69 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2172 -71 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2281 -73 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2394 -74 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2504 -79 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2622 -72 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2742 -71 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2866 -82 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3005 -69 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3132 -71 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3262 -73 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3394 -74 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3529 -75 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3665 -77 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3804 -79 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3945 -80 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4089 -80 24 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4234 -82 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4381 -83 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4530 -85 24 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4681 -86 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4834 -87 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4989 -87 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5145 -89 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5303 -90 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5462 -91 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5624 -91 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5786 -93 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5950 -94 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 1 831 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12326 +118 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12128 +118 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11930 +118 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11732 +117 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11535 +117 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11339 +118 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11143 +118 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10947 +117 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10752 +117 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10557 +116 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10364 +117 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10170 +116 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9978 +116 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9787 +116 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9596 +116 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9406 +115 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9218 +115 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9030 +115 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8844 +115 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8658 +114 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8474 +113 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8292 +114 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8110 +112 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7931 +113 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7752 +111 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7576 +112 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7401 +111 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7227 +110 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7056 +110 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6886 +109 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6718 +108 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6552 +107 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6388 +106 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6226 +105 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6067 +105 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5909 +104 24 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5754 +104 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5600 +102 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5449 +101 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5301 +100 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5154 +99 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4869 +97 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4593 +95 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4327 +92 24 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4072 +91 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3741 +62 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3506 +59 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3283 +56 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3073 +53 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2875 +53 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2687 +50 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2511 +47 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2345 +44 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2190 +42 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2045 +40 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1909 +38 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1816 +49 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1692 +46 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1576 +44 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1467 +42 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1365 +39 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1270 +38 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1181 +36 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1097 +33 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 1020 +32 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 947 +29 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 880 +28 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 817 +26 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 758 +24 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 704 +23 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 653 +21 24 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 606 +20 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 563 +19 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 522 +18 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 484 +16 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 450 +16 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 417 +15 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 387 +14 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 359 +13 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 270 100 0 6 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 12 0 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 14 0 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 23 0 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 27 0 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 31 -1 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 36 -1 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 41 -2 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 48 -1 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 54 -2 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 62 -2 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 71 -2 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 80 -2 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 90 -3 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 102 -3 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 114 -3 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 128 -3 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 142 -4 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 158 -5 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 176 -4 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 194 -6 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 215 -5 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 236 -7 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 260 -6 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 285 -7 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 311 -8 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 340 -8 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 370 -9 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 402 -10 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 436 -11 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 472 -12 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 510 -13 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 551 -13 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 593 -14 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 638 -14 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 684 -16 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 733 -17 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 785 -18 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 838 -19 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 953 -21 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1077 -23 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1211 -26 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1356 -27 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1524 -34 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1688 -39 24 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1866 -40 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2055 -43 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2256 -46 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2468 -49 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2691 -51 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2925 -54 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3170 -56 24 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3424 -58 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3689 -59 24 0 | 5000 4050 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3900 -69 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4176 -72 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4460 -74 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4751 -76 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5049 -79 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5354 -80 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5665 -82 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5981 -85 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6304 -86 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6631 -89 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6964 -90 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7301 -92 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7642 -94 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7988 -95 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8337 -97 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8690 -98 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9047 -99 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9406 -100 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9768 -102 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10134 -102 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10501 -103 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10871 -104 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11243 -105 24 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 28 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 30 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 12830 +117 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12634 +117 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12438 +116 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12243 +116 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12049 +116 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11855 +116 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11662 +116 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11469 +115 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11277 +114 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11086 +114 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10896 +114 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10707 +114 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10519 +113 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10332 +113 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10145 +112 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9960 +112 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9776 +111 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9594 +111 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9412 +110 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9232 +109 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9054 +109 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8876 +108 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8700 +107 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8526 +107 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8353 +106 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8182 +105 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8013 +105 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7845 +104 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7679 +103 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7514 +102 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7352 +101 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7191 +100 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7032 +99 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6875 +98 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6721 +98 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6568 +97 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6417 +96 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6268 +94 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6121 +93 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5976 +92 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5833 +91 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5693 +90 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5554 +88 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5284 +86 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5022 +84 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4769 +81 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4525 +79 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4194 +62 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3969 +59 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3755 +58 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3551 +56 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3356 +53 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3172 +52 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2998 +50 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2834 +51 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2677 +50 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2528 +47 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2388 +45 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2306 +51 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2177 +48 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2056 +46 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1940 +43 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1831 +41 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1728 +40 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1631 +39 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1538 +36 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1451 +34 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1369 +33 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1291 +31 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1218 +30 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1149 +29 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1083 +27 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1022 +26 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 964 +25 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 909 +23 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 858 +22 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 809 +21 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 764 +20 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 720 +18 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 680 +18 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 642 +17 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 606 +16 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 24 -1 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 28 -1 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 32 -2 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 37 -2 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 43 -2 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 49 -2 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 56 -2 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 63 -3 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 71 -4 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 80 -4 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 90 -4 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 101 -4 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 113 -5 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 126 -5 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 139 -6 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 154 -6 24 0 | 265 260 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 170 -7 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 188 -7 24 0 | 280 280 0 2 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 206 -8 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 226 -9 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 248 -9 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 270 -10 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 294 -11 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 320 -11 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 347 -12 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 376 -13 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 407 -13 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 439 -14 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 473 -15 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 508 -16 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 546 -17 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 585 -18 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 626 -19 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 669 -20 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 715 -20 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 762 -21 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 811 -22 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 862 -24 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 915 -25 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 970 -26 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1027 -27 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1087 -28 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1148 -30 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1278 -32 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1416 -34 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1563 -37 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1719 -39 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1904 -36 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2078 -39 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2263 -41 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2458 -44 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2663 -47 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2878 -50 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3103 -52 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3337 -54 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3579 -56 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3831 -56 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4090 -59 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4300 -67 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4571 -70 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4850 -72 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5134 -75 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5425 -77 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5722 -78 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6025 -79 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6332 -82 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6645 -84 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6963 -85 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7285 -87 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7612 -88 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7943 -89 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8277 -91 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8616 -92 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8958 -93 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9303 -95 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9652 -96 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10003 -97 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10358 -98 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10714 -100 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11074 -100 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11436 -101 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11800 -102 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 545 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 545 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 9851 +104 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9683 +104 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9516 +103 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9350 +103 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9185 +102 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9022 +102 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8859 +101 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8698 +100 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8538 +100 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8379 +99 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8221 +98 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8065 +98 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7909 +96 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7756 +96 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7603 +95 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7452 +94 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7302 +93 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7153 +92 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7006 +92 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6860 +91 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6715 +89 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6572 +89 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6431 +89 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6290 +87 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6151 +86 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5878 +85 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5610 +82 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5349 +81 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5093 +79 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4844 +77 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4601 +75 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4364 +73 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4133 +70 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3909 +68 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3692 +67 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3481 +64 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3288 +62 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3102 +59 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2923 +57 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2751 +55 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2586 +54 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2427 +52 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2274 +49 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2128 +47 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1989 +45 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1855 +43 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1728 +41 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1607 +39 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1492 +37 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1382 +34 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1279 +33 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1181 +31 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1088 +29 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1001 +28 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 919 +26 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 841 +24 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 769 +23 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 701 +21 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 638 +20 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 579 +18 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 524 +17 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 473 +15 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 426 +14 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 0 592 -14 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 624 -14 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 657 -15 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 691 -15 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 726 -16 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 763 -16 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 800 -17 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 839 -18 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 879 -18 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 920 -19 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 962 -20 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1006 -20 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1050 -22 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1097 -22 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1144 -23 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1193 -24 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1243 -25 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1294 -26 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1347 -26 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1401 -27 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1456 -29 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1513 -29 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1572 -29 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1631 -31 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1692 -32 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1819 -33 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1951 -36 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2090 -37 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2234 -39 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2385 -41 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2542 -43 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2705 -45 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2874 -48 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3050 -50 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3233 -51 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3422 -54 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3629 -56 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3843 -59 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4064 -61 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4292 -63 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4527 -64 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4768 -66 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5015 -69 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5269 -71 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5530 -73 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5796 -75 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6069 -77 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6348 -79 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6633 -81 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6923 -84 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7220 -85 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7522 -87 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7829 -89 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8142 -90 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8460 -92 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8782 -94 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9110 -95 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9442 -97 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9779 -98 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10120 -100 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10465 -101 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10814 -103 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11167 -104 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 13213 +112 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13033 +112 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12854 +112 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12675 +111 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12498 +112 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12321 +111 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12145 +110 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11970 +110 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11796 +109 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11623 +109 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11451 +108 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11280 +108 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11110 +108 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10941 +107 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10773 +107 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10606 +106 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10439 +105 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10274 +104 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10110 +104 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9948 +104 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9786 +103 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9625 +102 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9465 +101 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9307 +101 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9149 +100 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8993 +100 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8838 +99 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8684 +99 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8531 +98 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8379 +97 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8229 +97 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8079 +95 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7931 +95 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7784 +94 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7639 +94 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7494 +93 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7351 +92 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7209 +91 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7068 +90 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6928 +89 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6790 +89 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6653 +88 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6517 +87 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6250 +85 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5988 +84 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5731 +82 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5479 +80 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5233 +78 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4993 +77 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4758 +75 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4528 +72 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4305 +71 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4087 +69 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3875 +67 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3681 +64 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3494 +63 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3313 +61 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3138 +59 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2968 +56 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2805 +55 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2648 +53 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2496 +51 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2350 +49 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2210 +47 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2075 +45 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1946 +43 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1822 +41 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1704 +39 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1591 +37 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1484 +36 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1381 +34 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1283 +32 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1191 +31 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1103 +30 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1019 +27 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 940 +26 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 866 +24 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 796 +23 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 730 +21 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 668 +20 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 610 +19 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 0 291 -7 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 311 -7 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 332 -7 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 353 -8 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 376 -7 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 399 -8 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 423 -9 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 448 -9 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 474 -10 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 501 -10 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 529 -11 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 558 -11 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 588 -11 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 619 -12 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 651 -12 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 684 -13 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 717 -14 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 752 -15 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 788 -15 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 826 -15 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 864 -16 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 903 -17 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 943 -18 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 985 -18 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1027 -19 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1071 -19 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1116 -20 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1162 -20 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1209 -21 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1257 -22 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1307 -22 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1357 -24 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1409 -24 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1462 -25 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1517 -25 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1572 -26 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1629 -27 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1687 -28 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1746 -29 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1806 -30 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1868 -30 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1931 -31 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1995 -32 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2128 -34 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2266 -35 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2409 -37 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2557 -39 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2711 -41 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2871 -42 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3036 -44 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3206 -47 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3383 -48 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3565 -50 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3753 -52 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3959 -55 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4172 -56 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4391 -58 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4616 -60 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4846 -63 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5083 -64 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5326 -66 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5574 -68 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5828 -70 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6088 -72 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6353 -74 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6624 -76 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6900 -78 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7182 -80 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7469 -82 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7762 -83 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8059 -85 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8361 -87 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8669 -88 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8981 -89 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9297 -92 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9618 -93 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9944 -95 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10274 -96 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10608 -98 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10946 -99 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11288 -100 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 13232 +125 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13063 +126 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12894 +125 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12727 +126 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12560 +125 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12395 +126 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12230 +126 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12066 +126 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11904 +127 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11742 +126 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11581 +126 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11421 +127 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11262 +127 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11104 +127 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10947 +127 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10790 +126 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10635 +126 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10481 +127 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10328 +127 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10176 +127 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10024 +126 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9874 +127 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9725 +127 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9576 +126 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9429 +126 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9283 +127 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9138 +127 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8993 +126 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8850 +126 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8708 +126 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8567 +127 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8426 +126 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8287 +126 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8149 +126 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8012 +126 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7876 +126 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7741 +125 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7607 +125 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7474 +125 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7342 +124 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7211 +124 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6953 +124 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6699 +123 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6449 +122 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6204 +122 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5963 +121 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5726 +120 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5494 +119 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5267 +118 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5044 +117 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4826 +116 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4612 +114 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4403 +98 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4214 +96 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4030 +95 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3851 +94 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3677 +92 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3508 +91 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3343 +88 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3184 +87 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3029 +85 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2879 +83 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2734 +82 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2593 +79 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2457 +77 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 0 587 +6 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 618 +7 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 649 +6 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 682 +7 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 715 +6 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 750 +7 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 785 +7 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 821 +7 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 859 +8 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 897 +7 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 936 +7 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 976 +8 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1017 +8 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1059 +8 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1102 +8 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1145 +7 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1190 +7 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1236 +8 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1283 +8 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1331 +8 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1379 +7 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1429 +8 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1480 +8 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1531 +7 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1584 +7 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1638 +8 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1693 +8 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1748 +7 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1805 +7 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1863 +7 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1922 +8 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1981 +7 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2042 +7 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2104 +7 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2167 +7 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2231 +7 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2296 +6 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2362 +6 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2429 +6 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2497 +5 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2566 +5 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2708 +5 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2854 +4 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3004 +3 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3159 +3 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3318 +2 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3481 +1 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3649 0 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3822 -1 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3999 -2 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4181 -3 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4367 -5 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4558 -21 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4769 -23 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4985 -24 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5206 -25 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5432 -27 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5663 -28 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5898 -31 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6139 -32 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6384 -34 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6634 -36 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6889 -37 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7148 -40 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7412 -42 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 12649 +107 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12492 +107 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12336 +106 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12181 +106 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12027 +105 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11874 +105 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11721 +104 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11570 +104 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11419 +104 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11269 +103 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11120 +102 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10972 +102 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10825 +102 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10679 +101 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10533 +100 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10389 +100 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10245 +100 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10102 +99 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9960 +98 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9819 +98 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9679 +97 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9540 +97 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9401 +96 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9264 +96 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9127 +95 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8991 +94 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8856 +94 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8722 +93 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8589 +93 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8457 +92 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8325 +91 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8195 +91 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8065 +90 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7937 +90 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7809 +89 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7556 +87 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7307 +86 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7062 +85 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6820 +84 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6582 +82 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6347 +80 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6117 +79 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5890 +78 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5667 +76 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5448 +75 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5233 +73 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5022 +72 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4832 +71 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4646 +69 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4464 +67 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4286 +65 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4113 +64 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3944 +63 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3779 +61 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3618 +59 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3462 +58 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3309 +56 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3161 +55 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3017 +54 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 1082 -13 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1125 -13 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1169 -14 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1214 -14 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1260 -15 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1307 -15 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1354 -16 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1403 -16 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1452 -16 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1502 -17 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1553 -18 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1605 -18 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1658 -18 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1712 -19 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1766 -20 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1822 -20 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1878 -20 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1935 -21 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1993 -22 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2052 -22 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2112 -23 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2173 -23 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2234 -24 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2297 -24 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2360 -25 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2424 -26 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2489 -26 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2555 -27 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2622 -27 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2690 -28 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2758 -29 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2828 -29 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2898 -30 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2970 -30 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3042 -31 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3189 -33 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3340 -34 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3495 -35 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3653 -36 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3815 -38 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3980 -40 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4150 -41 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4323 -42 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4500 -44 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4681 -45 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4866 -47 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5055 -48 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5265 -49 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5479 -51 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5697 -53 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5919 -55 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6146 -56 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6377 -57 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6612 -59 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6851 -61 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7095 -62 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7342 -64 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7594 -65 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7850 -66 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 1.26
MARKET TOTAL 13242 108588 +2733
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED