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 24000 1810 41 27 224 38 1346 -219
P MAR-25 23400 1694 268 28 282 90 582 +179
P MAR-25 23200 1519 169 27 187 61 558 +113
C MAR-25 23600 1402 127 27 400 123 977 -366
C MAR-25 23800 1339 74 27 323 71 395 -290
P MAR-25 23000 1307 106 28 118 38 1056 +72
P MAR-25 23600 1084 388 28 405 150 720 +252
C MAR-25 24200 1036 21 27 150 20 784 -156
C MAR-25 24400 889 10 28 100 10 709 -109
C MAR-25 24600 882 5 28 63 6 887 -72
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 MAR 2025, MONDAY 25 MAR 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 13344 -624 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13244 -624 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13144 -624 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13044 -624 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 12944 -624 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 12844 -624 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12744 -624 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 12644 -624 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12544 -624 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12444 -624 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 12344 -624 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 12244 -624 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12144 -624 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12044 -624 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 11944 -624 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 11844 -624 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 11744 -624 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 11644 -624 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11544 -624 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11444 -624 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 11344 -624 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 11244 -624 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11144 -624 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11044 -624 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 10944 -624 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 10844 -624 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 10744 -624 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 10644 -624 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10544 -624 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10444 -624 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10344 -624 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10244 -624 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10144 -624 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10044 -624 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 9944 -624 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9844 -624 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9744 -624 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9644 -624 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9544 -624 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9444 -624 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9344 -624 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9244 -624 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9144 -624 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9044 -624 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 8944 -624 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 8844 -624 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8744 -624 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8644 -624 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8544 -624 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8444 -624 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8344 -624 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8244 -624 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8144 -624 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8044 -624 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 7944 -624 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7844 -624 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7744 -624 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7644 -624 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7544 -624 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7444 -624 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 7344 -624 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7244 -624 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7144 -624 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7044 -624 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 6944 -624 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6844 -624 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6744 -624 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6644 -624 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6544 -624 0 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6444 -624 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6344 -624 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6244 -624 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6144 -624 0 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6044 -624 0 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 5944 -624 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5844 -624 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5744 -624 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5644 -624 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5544 -624 0 0 | 5350 2515 0 2 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5444 -624 0 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5344 -624 0 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5244 -624 0 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5144 -624 0 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5044 -624 0 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 4944 -624 0 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4844 -624 0 0 | 4800 511 0 751 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4744 -624 0 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4644 -624 0 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4544 -624 0 0 | 4909 816 0 12 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4444 -624 0 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4344 -624 0 0 | 4775 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4244 -624 0 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4144 -624 0 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4044 -624 0 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 3944 -624 0 0 | 2828 308 0 9 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 3844 -624 0 0 | 3480 314 0 169 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3744 -624 0 0 | 2380 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3644 -624 0 0 | 3786 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3544 -624 0 0 | 3442 278 0 42 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3444 -624 0 0 | 2860 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3344 -624 0 0 | 3980 206 0 1685 0
MAR-25 20200 C 0 0 0 0 0 | 3200 3200 3200 3144 -624 0 1 | 4440 220 1 97 -1
MAR-25 20400 C 0 0 0 0 0 | 3050 3050 3050 2944 -624 0 3 | 4090 223 3 75 -3
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2744 -624 0 0 | 3350 174 0 222 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2544 -624 0 0 | 3992 121 0 290 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2344 -624 0 0 | 3260 129 0 417 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2144 -624 0 0 | 3599 100 0 95 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1945 -623 36 0 | 3110 80 0 340 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 1745 -623 33 0 | 3038 109 0 83 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1547 -622 33 0 | 2915 96 0 261 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 1351 -619 33 0 | 2745 69 0 554 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1155 -617 31 0 | 2323 79 0 225 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 965 -611 31 0 | 2366 77 0 208 0
MAR-25 22600 C 0 0 0 0 0 | 808 808 776 776 -603 29 3 | 1956 82 3 208 +1
MAR-25 22800 C 0 0 0 0 0 | 690 690 591 591 -589 26 10 | 1973 89 10 135 +4
MAR-25 23000 C 926 930 700 712 25 | 737 766 438 440 -556 27 55 | 1995 67 80 560 +7
MAR-25 23200 C 697 697 490 490 4 | 555 555 313 316 -502 28 126 | 1710 30 130 486 +29
MAR-25 23400 C 573 573 573 573 1 | 380 436 201 205 -440 27 724 | 1485 56 725 707 +298
MAR-25 23600 C 390 400 260 263 32 | 270 330 123 127 -366 27 1370 | 1712 34 1402 977 +243
MAR-25 23800 C 315 323 165 165 166 | 183 230 71 74 -290 27 1173 | 1154 47 1339 395 +37
MAR-25 24000 C 217 224 107 110 315 | 150 151 38 41 -219 27 1495 | 1077 38 1810 1346 +282
MAR-25 24200 C 145 150 68 68 146 | 75 95 20 21 -156 27 890 | 1196 20 1036 784 +114
MAR-25 24400 C 100 100 41 41 202 | 45 57 10 10 -109 28 687 | 1153 10 889 709 +44
MAR-25 24600 C 60 63 24 24 215 | 25 33 6 5 -72 28 667 | 718 6 882 887 -36
MAR-25 24800 C 36 36 14 14 220 | 15 20 4 2 -46 28 404 | 1106 4 624 1021 -76
MAR-25 25000 C 23 23 9 9 143 | 9 10 2 1 -28 29 463 | 1264 2 606 1462 -100
MAR-25 25200 C 15 15 5 7 26 | 5 6 2 1 -17 32 161 | 718 2 187 623 +40
MAR-25 25400 C 6 7 4 4 23 | 3 3 1 1 -10 35 98 | 681 1 121 621 -28
MAR-25 25600 C 4 4 3 3 10 | 2 2 1 1 -5 38 133 | 647 1 143 671 -69
MAR-25 25800 C 3 3 2 2 9 | 2 2 1 1 -3 41 75 | 303 1 84 529 -3
MAR-25 26000 C 2 2 2 2 4 | 1 1 1 1 -1 43 46 | 980 1 50 980 -12
MAR-25 26200 C 2 2 2 2 3 | 1 1 1 1 0 46 17 | 990 1 20 672 -10
MAR-25 26400 C 1 1 1 1 2 | 1 1 1 1 0 49 8 | 946 1 10 478 -6
MAR-25 26600 C 1 1 1 1 4 | 1 1 1 1 0 52 1 | 903 1 5 404 0
MAR-25 26800 C 1 1 1 1 1 | 0 0 0 1 0 54 0 | 863 1 1 480 -1
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 109 1 0 522 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 99 1 0 273 0
MAR-25 27400 C 0 0 0 0 0 | 1 1 1 1 0 62 18 | 147 1 18 275 -13
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 133 1 0 565 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 114 1 0 148 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 160 1 0 206 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 154 1 0 261 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 115 1 0 233 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 116 1 0 79 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 42 1 0 102 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 347 1 0 190 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 31 1 0 162 0
MAR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 11 1 0 14 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 78 1 0 82 0
MAR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 348 1 0 297 0
TOTAL CALL 1551 | TOTAL CALL 8628 | TOTAL CALL 10179 25325 +741
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 0 299 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 295 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 289 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 285 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 282 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 279 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 276 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 273 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 270 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 267 0 | 4 1 0 4 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 263 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 260 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 257 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 254 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 252 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 249 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 246 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 243 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 237 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 232 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 229 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 226 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 218 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 215 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 213 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 143 1 0 70 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 207 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 399 1 0 31 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 585 1 0 378 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 278 1 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 445 1 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 197 1 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 272 1 0 8 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 358 1 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 349 1 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 286 2 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 514 1 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 542 2 0 52 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 900 1 0 138 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 602 1 0 36 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 1021 1 0 57 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 650 1 0 59 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 437 2 0 59 0
MAR-25 15900 P 0 0 0 0 0 | 1 1 1 1 0 141 1 | 468 1 1 48 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 627 1 0 793 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 567 1 0 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 316 3 0 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 1360 4 0 47 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 606 1 0 766 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 650 4 0 35 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 306 1 0 33 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 586 2 0 391 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 942 3 0 53 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 1343 1 0 871 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 772 2 0 61 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 1588 2 0 394 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 719 2 0 36 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 692 1 0 46 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 1550 3 0 515 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 347 3 0 615 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 494 1 0 120 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 1010 1 0 180 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 1021 1 0 213 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 1278 1 0 992 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 361 2 0 464 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 404 1 0 291 0
MAR-25 18300 P 0 0 0 0 0 | 1 1 1 1 0 93 1 | 478 1 1 92 -1
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 628 1 0 438 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 774 1 0 428 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 1388 2 0 261 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 1635 1 0 111 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 2450 1 0 164 0
MAR-25 18900 P 1 1 1 1 1 | 1 1 1 1 0 81 18 | 755 1 19 890 +1
MAR-25 19000 P 1 1 1 1 2 | 1 1 1 1 0 79 12 | 2480 1 14 1695 -1
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 849 1 0 210 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 1109 1 0 364 0
MAR-25 19300 P 0 0 0 0 0 | 1 1 1 1 0 74 6 | 968 1 6 297 -6
MAR-25 19400 P 1 1 1 1 1 | 1 1 1 1 0 72 31 | 1495 1 32 686 0
MAR-25 19500 P 0 0 0 0 0 | 1 1 1 1 0 70 13 | 1000 1 13 701 0
MAR-25 19600 P 0 0 0 0 0 | 1 1 1 1 0 68 19 | 1025 1 19 524 -18
MAR-25 19700 P 0 0 0 0 0 | 1 1 1 1 0 66 5 | 1084 1 5 317 +5
MAR-25 19800 P 0 0 0 0 0 | 1 1 1 1 0 65 22 | 1333 1 22 516 -21
MAR-25 19900 P 0 0 0 0 0 | 1 1 1 1 0 63 6 | 1395 1 6 412 0
MAR-25 20000 P 0 0 0 0 0 | 1 1 1 1 0 61 1 | 1552 1 1 3484 -1
MAR-25 20200 P 2 2 2 2 1 | 2 2 2 1 0 57 23 | 1418 2 24 810 +1
MAR-25 20400 P 0 0 0 0 0 | 2 3 2 1 0 54 22 | 1770 2 22 489 -12
MAR-25 20600 P 0 0 0 0 0 | 2 3 2 1 0 50 16 | 4035 2 16 417 +10
MAR-25 20800 P 3 3 3 3 1 | 3 3 2 1 0 47 27 | 1493 2 28 658 0
MAR-25 21000 P 0 0 0 0 0 | 3 4 2 1 0 43 84 | 2988 2 84 900 0
MAR-25 21200 P 3 3 3 3 2 | 5 5 3 1 0 40 19 | 3145 2 21 591 +10
MAR-25 21400 P 4 4 4 4 6 | 4 5 4 1 0 36 17 | 3306 3 23 488 0
MAR-25 21600 P 4 5 4 5 3 | 5 6 4 2 +1 35 39 | 3468 4 42 604 -9
MAR-25 21800 P 5 6 5 6 7 | 6 9 6 3 +2 33 57 | 3633 5 64 519 +8
MAR-25 22000 P 6 8 6 8 20 | 8 12 6 6 +4 32 169 | 4300 6 189 1661 +1
MAR-25 22200 P 9 10 9 10 26 | 10 18 8 11 +7 31 306 | 3973 8 332 779 +46
MAR-25 22400 P 13 15 12 15 43 | 14 27 12 21 +14 31 404 | 4146 10 447 1221 +64
MAR-25 22600 P 16 24 15 19 118 | 24 45 19 36 +23 30 597 | 4321 14 715 1110 -10
MAR-25 22800 P 24 36 24 33 98 | 36 72 27 64 +42 29 657 | 4554 18 755 859 +9
MAR-25 23000 P 38 59 38 55 196 | 61 118 43 106 +72 28 1111 | 3730 23 1307 1056 -64
MAR-25 23200 P 61 100 61 91 150 | 95 187 72 169 +113 27 1369 | 3220 30 1519 558 +6
MAR-25 23400 P 90 162 90 150 302 | 160 282 116 268 +179 28 1392 | 1147 42 1694 582 -5
MAR-25 23600 P 150 251 150 247 233 | 235 405 183 388 +252 28 851 | 5550 59 1084 720 -139
MAR-25 23800 P 240 364 226 364 318 | 350 530 278 537 +336 28 270 | 3982 75 588 573 -38
MAR-25 24000 P 320 505 320 505 76 | 480 719 408 700 +401 28 76 | 1449 106 152 369 -65
MAR-25 24200 P 500 606 500 602 20 | 620 889 620 882 +462 29 32 | 1676 144 52 400 -22
MAR-25 24400 P 0 0 0 0 0 | 800 1005 710 1068 +506 29 10 | 1743 196 10 305 -8
MAR-25 24600 P 786 786 786 786 3 | 1215 1240 1176 1262 +543 29 18 | 1900 265 21 227 -14
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 1464 +565 34 0 | 1418 350 0 122 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 1657 +592 29 0 | 2025 460 0 100 0
MAR-25 25200 P 0 0 0 0 0 | 1810 1870 1810 1870 +618 46 2 | 1870 568 2 20 -1
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 2056 +604 0 0 | 1520 716 0 20 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 2256 +618 0 0 | 1920 1085 0 16 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2456 +621 0 0 | 1430 1430 0 1 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2656 +622 0 0 | 2879 1303 0 4 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2856 +623 0 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 3056 +624 0 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3256 +624 0 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3456 +624 0 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3656 +624 0 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3856 +624 0 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 4056 +624 0 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4256 +624 0 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4456 +624 0 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4656 +624 0 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4856 +624 0 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 5056 +624 0 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5256 +624 0 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5456 +624 0 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5656 +624 0 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5856 +624 0 0 | 0 0 0 0 0
MAR-25 29400 P 0 0 0 0 0 | 0 0 0 6056 +624 0 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 6256 +624 0 0 | 0 0 0 0 0
MAR-25 29800 P 0 0 0 0 0 | 0 0 0 6456 +624 0 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 6656 +624 0 0 | 10135 10135 0 1 0
TOTAL PUT 1627 | TOTAL PUT 7703 | TOTAL PUT 9330 37510 -274
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 19509 62835 +467
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 8305 -631 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8205 -631 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8105 -631 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8005 -631 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 7905 -631 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7805 -631 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7705 -631 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7605 -631 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7505 -631 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7405 -631 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7305 -631 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7205 -631 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7105 -631 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7005 -631 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 6905 -631 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6805 -631 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6705 -631 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6605 -631 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6505 -631 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6405 -631 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6305 -631 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6205 -631 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6105 -631 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6005 -631 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 5905 -631 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5805 -631 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5705 -631 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5605 -631 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5505 -631 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5405 -631 0 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5306 -630 28 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5206 -630 28 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5106 -630 27 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5006 -630 26 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 4906 -631 26 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4807 -630 27 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4707 -630 27 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4607 -630 26 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4508 -629 27 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4408 -629 26 0 | 1729 824 0 13 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4309 -629 26 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4209 -629 26 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4110 -629 26 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4011 -628 26 0 | 4470 717 0 14 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 3912 -628 26 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3813 -627 25 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3715 -626 26 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3616 -626 25 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3518 -625 25 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3420 -624 25 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 3226 -621 25 0 | 4070 945 0 8 0
APR-25 20400 C 0 0 0 0 0 | 3097 3097 3097 3032 -618 25 1 | 3290 428 1 10 +1
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2841 -614 25 0 | 3968 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2652 -609 24 0 | 3748 363 0 27 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2465 -604 24 0 | 3548 309 0 117 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2282 -597 24 0 | 2630 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2103 -588 24 0 | 1778 278 0 31 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 1928 -578 24 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 1850 1850 1850 1758 -566 24 1 | 2710 235 1 83 +1
APR-25 22000 C 0 0 0 0 0 | 0 0 0 1597 -550 24 0 | 2600 188 0 934 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1435 -538 23 0 | 2550 238 0 160 0
APR-25 22400 C 0 0 0 0 0 | 1300 1300 1300 1270 -535 22 10 | 1875 167 10 197 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 1128 -514 22 0 | 2470 203 0 58 0
APR-25 22800 C 1295 1295 1230 1230 3 | 1112 1112 1018 996 -490 22 5 | 2170 201 8 57 +3
APR-25 23000 C 0 0 0 0 0 | 1065 1065 895 902 -417 23 4 | 1779 124 4 591 0
APR-25 23200 C 0 0 0 0 0 | 805 805 790 740 -437 21 2 | 1732 139 2 47 +1
APR-25 23400 C 0 0 0 0 0 | 834 834 655 644 -390 22 241 | 1730 138 241 458 +223
APR-25 23600 C 828 828 745 745 7 | 770 770 583 584 -334 23 98 | 1368 97 105 267 +33
APR-25 23800 C 724 724 719 719 3 | 644 657 489 502 -299 23 18 | 1422 86 21 52 +8
APR-25 24000 C 632 632 580 585 14 | 509 509 412 414 -290 22 94 | 1374 80 108 306 +28
APR-25 24200 C 546 546 480 483 6 | 453 486 354 357 -256 23 82 | 1064 73 88 316 +48
APR-25 24400 C 444 444 398 403 8 | 353 353 298 311 -219 23 41 | 1063 68 49 215 +4
APR-25 24600 C 400 403 372 374 13 | 342 358 253 260 -192 23 332 | 1025 61 345 456 +220
APR-25 24800 C 308 312 301 301 7 | 270 270 215 220 -172 23 37 | 949 55 44 282 +10
APR-25 25000 C 295 295 243 244 16 | 240 265 173 179 -160 23 194 | 861 49 210 1044 +111
APR-25 25200 C 247 249 206 208 29 | 195 218 147 150 -135 23 108 | 715 46 137 171 +25
APR-25 25400 C 219 219 167 170 39 | 149 149 123 123 -119 23 41 | 621 43 80 301 +31
APR-25 25600 C 183 183 141 141 4 | 138 141 100 101 -103 24 86 | 666 56 90 206 +24
APR-25 25800 C 134 135 121 123 10 | 113 123 82 84 -88 24 65 | 550 54 75 234 +16
APR-25 26000 C 127 130 89 89 56 | 95 101 68 70 -77 24 256 | 539 42 312 1273 +200
APR-25 26200 C 100 100 81 81 39 | 80 80 55 55 -65 24 24 | 449 55 63 202 -33
APR-25 26400 C 71 71 66 66 5 | 63 71 44 46 -54 24 26 | 444 42 31 158 +7
APR-25 26600 C 54 54 54 54 3 | 54 54 37 38 -45 24 19 | 325 37 22 135 +7
APR-25 26800 C 46 48 46 48 3 | 46 47 30 31 -38 24 70 | 292 30 73 67 -39
APR-25 27000 C 42 42 37 37 8 | 36 37 25 25 -32 25 129 | 272 25 137 813 +104
APR-25 27200 C 30 31 30 30 10 | 31 31 21 21 -26 25 39 | 230 21 49 97 +9
APR-25 27400 C 25 25 24 24 13 | 25 25 18 17 -23 25 5 | 247 18 18 332 0
APR-25 27600 C 19 19 19 19 3 | 20 22 13 13 -19 25 25 | 185 13 28 134 +17
APR-25 27800 C 20 20 20 20 1 | 12 13 12 11 -15 25 5 | 165 12 6 56 +1
APR-25 28000 C 15 15 13 13 10 | 15 15 10 9 -13 25 31 | 183 10 41 484 +15
APR-25 28200 C 15 15 15 15 1 | 12 12 8 8 -10 26 20 | 164 8 21 107 +5
APR-25 28400 C 11 11 11 11 1 | 7 7 7 6 -9 26 4 | 144 7 5 55 +2
APR-25 28600 C 9 9 9 9 4 | 7 7 7 5 -7 26 19 | 130 7 23 86 0
APR-25 28800 C 0 0 0 0 0 | 5 5 5 4 -6 26 8 | 72 5 8 45 +5
APR-25 29000 C 0 0 0 0 0 | 4 4 4 3 -5 26 2 | 100 1 2 74 +2
APR-25 29200 C 0 0 0 0 0 | 4 4 4 2 -5 26 9 | 53 4 9 47 0
APR-25 29400 C 5 5 5 5 5 | 0 0 0 1 -5 25 0 | 55 5 5 78 -5
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 10 10 0 5 0
APR-25 29800 C 0 0 0 0 0 | 3 3 3 1 -2 26 22 | 30 3 22 59 -16
TOTAL CALL 321 | TOTAL CALL 2173 | TOTAL CALL 2494 11225 +1068
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 | 2 2 2 1 0 46 3 | 26 2 3 29 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 38 3 0 33 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 12 3 0 10 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 11 3 0 14 0
APR-25 15500 P 0 0 0 0 0 | 3 3 3 1 0 44 1 | 75 3 1 41 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 97 4 0 20 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 47 8 0 15 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 65 2 0 22 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 80 3 0 51 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 75 4 0 36 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 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 39 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 89 5 0 11 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 96 9 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 122 9 0 26 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 102 4 0 15 0
APR-25 16800 P 0 0 0 0 0 | 4 4 4 1 0 36 5 | 77 4 5 71 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 134 4 0 38 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 115 4 0 73 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 152 4 0 13 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 145 5 0 24 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 223 6 0 25 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 270 6 0 46 0
APR-25 17500 P 5 5 5 5 2 | 6 6 6 1 0 32 31 | 252 5 33 42 -15
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 195 6 0 52 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 100 6 0 20 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 263 6 0 10 0
APR-25 17900 P 0 0 0 0 0 | 7 7 7 1 0 29 1 | 350 7 1 63 +1
APR-25 18000 P 7 7 7 7 4 | 7 8 7 1 0 29 8 | 388 7 12 91 +6
APR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 454 7 0 35 0
APR-25 18200 P 8 8 8 8 1 | 8 9 8 1 0 28 2 | 458 7 3 90 -2
APR-25 18300 P 0 0 0 0 0 | 9 9 9 1 0 27 1 | 491 9 1 15 0
APR-25 18400 P 9 9 9 9 1 | 0 0 0 1 0 26 0 | 518 9 1 48 +1
APR-25 18500 P 0 0 0 0 0 | 10 10 10 1 0 26 1 | 563 9 1 528 +1
APR-25 18600 P 0 0 0 0 0 | 10 10 10 1 0 25 21 | 755 8 21 124 +9
APR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 626 10 0 58 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 827 11 0 48 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 878 11 0 178 0
APR-25 19000 P 0 0 0 0 0 | 13 14 12 3 +2 26 6 | 732 10 6 122 -1
APR-25 19100 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 774 12 0 106 0
APR-25 19200 P 13 13 12 13 22 | 15 15 15 5 +4 26 2 | 830 12 24 152 0
APR-25 19300 P 0 0 0 0 0 | 15 15 15 6 +5 26 11 | 892 13 11 73 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 7 +5 26 0 | 946 13 0 289 0
APR-25 19500 P 16 16 15 15 7 | 19 19 19 8 +5 26 1 | 959 14 8 186 0
APR-25 19600 P 16 16 16 16 11 | 0 0 0 9 +5 26 0 | 1004 14 11 152 -1
APR-25 19700 P 0 0 0 0 0 | 20 21 20 10 +5 26 4 | 994 16 4 70 -1
APR-25 19800 P 18 20 18 20 9 | 21 22 21 12 +6 26 2 | 824 15 11 92 +9
APR-25 19900 P 0 0 0 0 0 | 20 21 20 14 +7 25 10 | 1050 16 10 127 +1
APR-25 20000 P 20 22 20 22 6 | 22 25 22 16 +8 25 26 | 1007 17 32 815 +7
APR-25 20200 P 25 26 25 26 20 | 27 27 27 21 +10 25 18 | 875 20 38 200 +20
APR-25 20400 P 0 0 0 0 0 | 30 32 30 28 +13 25 3 | 1069 23 3 417 0
APR-25 20600 P 31 33 30 32 17 | 34 34 33 37 +17 25 20 | 743 26 37 326 +10
APR-25 20800 P 35 39 35 39 12 | 41 51 37 48 +22 25 199 | 1033 28 211 481 +110
APR-25 21000 P 44 47 44 46 15 | 51 63 45 60 +26 24 148 | 950 32 163 517 -40
APR-25 21200 P 55 55 55 55 2 | 59 74 55 75 +31 24 67 | 1143 38 69 191 +50
APR-25 21400 P 65 70 65 70 3 | 80 90 77 95 +38 24 15 | 848 45 18 328 +4
APR-25 21600 P 79 79 78 79 3 | 90 116 85 119 +51 23 109 | 979 52 112 563 +6
APR-25 21800 P 93 106 93 106 8 | 110 139 100 148 +62 23 110 | 1057 60 118 170 +1
APR-25 22000 P 115 134 115 134 36 | 129 178 122 183 +76 23 128 | 1330 70 164 1093 -12
APR-25 22200 P 159 162 159 162 8 | 162 218 152 223 +90 23 65 | 3080 90 73 481 +38
APR-25 22400 P 0 0 0 0 1 | 198 270 188 271 +107 23 65 | 974 102 66 420 +2
APR-25 22600 P 212 246 210 246 48 | 244 326 240 326 +126 22 74 | 1098 127 122 348 -25
APR-25 22800 P 256 299 255 299 17 | 303 386 293 389 +146 22 42 | 1165 148 59 351 +11
APR-25 23000 P 302 374 302 374 8 | 364 474 353 474 +182 22 80 | 2106 176 88 427 +18
APR-25 23200 P 401 431 401 431 13 | 439 559 428 559 +211 22 110 | 1128 214 123 273 +42
APR-25 23400 P 470 477 470 477 2 | 505 663 505 662 +249 22 116 | 1174 256 118 236 +76
APR-25 23600 P 563 600 563 594 12 | 585 750 565 785 +293 23 40 | 1450 301 52 138 +8
APR-25 23800 P 634 662 626 662 3 | 772 876 768 891 +316 23 21 | 1152 346 24 169 +11
APR-25 24000 P 720 776 706 776 22 | 946 988 910 1020 +342 23 28 | 4420 405 50 183 -10
APR-25 24200 P 930 930 928 928 10 | 0 0 0 1153 +367 23 0 | 1772 492 10 123 -1
APR-25 24400 P 1058 1058 1052 1052 10 | 0 0 0 1310 +410 23 0 | 1335 555 10 108 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1449 +419 23 0 | 1281 647 0 89 0
APR-25 24800 P 1241 1241 1241 1241 2 | 0 0 0 1609 +444 23 0 | 1241 758 2 17 -1
APR-25 25000 P 0 0 0 0 0 | 1727 1727 1727 1774 +466 23 1 | 4965 856 1 18 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1944 +489 23 0 | 2480 946 0 10 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2119 +508 23 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2298 +520 24 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2480 +540 24 0 | 0 0 0 0 0
APR-25 26000 P 2420 2420 2420 2420 1 | 0 0 0 2665 +553 24 0 | 2453 1965 1 3 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2852 +564 24 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 3042 +575 24 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3233 +583 24 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3426 +591 24 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3620 +597 25 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3816 +604 25 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 4012 +608 25 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4209 +612 25 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4406 +615 25 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4604 +618 25 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4802 +620 25 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 5001 +622 26 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 5200 +624 26 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 5399 +625 26 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 5598 +626 26 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 5797 +627 26 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 5997 +628 26 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 6197 +629 27 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 6396 +629 26 0 | 0 0 0 0 0
TOTAL PUT 336 | TOTAL PUT 1595 | TOTAL PUT 1931 11938 +333
| MONTH PUT/CALL RATIO 0.77
| MONTH TOTAL 4425 23163 +1401
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 7263 -623 29 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7163 -623 29 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7063 -623 28 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6963 -623 28 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6863 -623 27 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6763 -624 27 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6664 -623 28 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6564 -623 28 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6464 -623 27 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6364 -623 27 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6265 -622 27 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6165 -622 27 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6066 -622 27 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5966 -622 27 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5867 -621 27 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5767 -621 27 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5668 -621 27 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5569 -620 27 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5470 -620 27 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5371 -619 27 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5272 -619 26 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5173 -619 26 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5074 -618 26 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4976 -617 26 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4878 -616 26 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4780 -615 26 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4682 -615 26 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4584 -614 26 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4487 -612 26 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4389 -612 26 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4293 -610 26 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4196 -609 25 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4100 -607 25 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4004 -606 25 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3908 -605 25 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3813 -603 25 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3718 -601 25 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3624 -599 25 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3530 -597 25 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3437 -594 25 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3253 -589 25 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3070 -584 24 0 | 3595 3595 0 1 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2891 -577 24 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2715 -569 24 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2542 -562 24 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2374 -552 24 0 | 2880 812 0 14 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2209 -543 24 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2049 -532 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1895 -519 23 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1745 -507 23 0 | 2095 450 0 10 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1601 -493 23 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1425 -516 22 0 | 870 794 0 27 0
MAY-25 22600 C 0 0 0 0 0 | 1500 1500 1500 1297 -497 22 1 | 1580 700 1 12 -1
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1178 -474 22 0 | 1336 676 0 15 0
MAY-25 23000 C 0 0 0 0 0 | 1212 1212 1113 1066 -423 22 6 | 2080 543 6 11 +3
MAY-25 23200 C 0 0 0 0 0 | 1005 1005 1005 962 -400 22 1 | 1734 400 1 10 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 866 -375 22 0 | 1160 298 0 61 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 779 -346 22 0 | 1550 292 0 18 0
MAY-25 23800 C 835 835 835 835 6 | 730 730 730 699 -319 22 1 | 1160 267 7 24 -5
MAY-25 24000 C 0 0 0 0 0 | 703 703 641 625 -299 22 8 | 1450 168 8 18 +3
MAY-25 24200 C 0 0 0 0 0 | 596 608 566 559 -275 22 15 | 1195 259 15 40 +11
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 499 -252 23 0 | 1256 193 0 63 0
MAY-25 24600 C 0 0 0 0 0 | 471 471 459 446 -228 23 2 | 1241 230 2 59 0
MAY-25 24800 C 485 485 479 479 8 | 406 414 400 394 -211 23 10 | 1108 193 18 50 +10
MAY-25 25000 C 426 426 426 426 6 | 430 434 430 353 -190 23 2 | 1017 153 8 162 +6
MAY-25 25200 C 0 0 0 0 0 | 330 330 320 313 -173 23 3 | 887 183 3 102 +3
MAY-25 25400 C 0 0 0 0 0 | 288 290 285 277 -158 23 3 | 854 285 3 61 +2
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 245 -142 23 0 | 847 331 0 39 0
MAY-25 25800 C 0 0 0 0 0 | 242 242 216 216 -130 24 3 | 717 216 3 17 -1
MAY-25 26000 C 246 246 246 246 1 | 205 205 200 191 -117 24 6 | 677 143 7 47 +4
MAY-25 26200 C 0 0 0 0 0 | 169 169 169 168 -106 24 1 | 673 169 1 48 0
MAY-25 26400 C 0 0 0 0 0 | 164 164 163 147 -95 24 10 | 515 163 10 17 -10
MAY-25 26600 C 0 0 0 0 0 | 141 145 132 129 -87 24 28 | 429 132 28 22 -14
MAY-25 26800 C 146 146 146 146 1 | 116 117 116 113 -78 24 10 | 455 116 11 9 -7
MAY-25 27000 C 127 127 127 127 1 | 125 131 96 99 -70 24 28 | 429 96 29 50 -10
MAY-25 27200 C 112 112 112 112 1 | 0 0 0 86 -63 24 0 | 369 112 1 112 +1
MAY-25 27400 C 98 98 98 98 2 | 86 86 81 76 -55 24 4 | 280 81 6 23 0
MAY-25 27600 C 0 0 0 0 0 | 82 82 65 65 -50 24 11 | 260 65 11 15 +2
MAY-25 27800 C 75 75 75 75 1 | 58 63 58 57 -44 25 8 | 335 58 9 67 0
MAY-25 28000 C 64 64 64 64 1 | 66 66 50 50 -39 25 204 | 314 50 205 256 +205
MAY-25 28200 C 0 0 0 0 0 | 43 49 43 45 -33 25 9 | 239 43 9 19 -3
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 39 -30 25 0 | 220 55 0 20 0
MAY-25 28600 C 0 0 0 0 0 | 36 36 35 34 -27 25 4 | 227 35 4 77 0
MAY-25 28800 C 0 0 0 0 0 | 32 32 32 30 -25 25 2 | 167 32 2 17 0
MAY-25 29000 C 32 37 32 37 22 | 0 0 0 26 -21 25 0 | 200 32 22 27 +2
MAY-25 29200 C 0 0 0 0 0 | 26 26 26 23 -18 26 1 | 137 26 1 10 +1
MAY-25 29400 C 0 0 0 0 0 | 21 21 21 20 -16 26 1 | 156 21 1 24 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 17 -14 26 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 16 17 16 15 -12 26 2 | 63 16 2 74 +2
TOTAL CALL 50 | TOTAL CALL 384 | TOTAL CALL 434 1760 +204
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 29 0 | 90 9 0 54 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 28 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 135 32 0 5 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 105 33 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 56 33 0 2 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 92 14 0 2 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 | 13 17 13 1 0 25 4 | 177 13 4 8 -1
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 75 12 0 1 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 203 23 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 174 16 0 3 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 228 16 0 138 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 193 45 0 7 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 252 20 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 6 +5 27 0 | 134 23 0 11 0
MAY-25 17800 P 0 0 0 0 0 | 21 21 21 7 +6 27 1 | 146 20 1 9 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 8 +6 27 0 | 141 32 0 264 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 9 +6 27 0 | 337 24 0 43 0
MAY-25 18100 P 0 0 0 0 0 | 23 23 23 10 +6 26 2 | 92 23 2 5 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 11 +6 26 0 | 193 28 0 8 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 13 +7 26 0 | 225 24 0 4 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 14 +7 26 0 | 134 26 0 25 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 16 +8 26 0 | 320 24 0 34 0
MAY-25 18600 P 0 0 0 0 0 | 29 29 29 18 +9 26 2 | 312 29 2 11 +2
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 20 +9 26 0 | 158 30 0 6 0
MAY-25 18800 P 0 0 0 0 0 | 31 34 31 23 +11 26 3 | 221 31 3 13 +3
MAY-25 18900 P 0 0 0 0 0 | 35 35 35 25 +12 26 1 | 231 33 1 3 0
MAY-25 19000 P 0 0 0 0 0 | 40 40 38 28 +13 26 2 | 356 25 2 19 +1
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 31 +14 26 0 | 316 122 0 8 0
MAY-25 19200 P 0 0 0 0 0 | 42 42 42 35 +16 26 3 | 140 35 3 20 -3
MAY-25 19300 P 32 37 32 37 10 | 44 44 44 39 +18 26 1 | 800 32 11 8 +1
MAY-25 19400 P 0 0 0 0 0 | 48 48 48 43 +19 25 1 | 228 39 1 10 0
MAY-25 19500 P 0 0 0 0 0 | 51 51 51 48 +20 25 2 | 790 41 2 4 0
MAY-25 19600 P 49 49 49 49 1 | 56 57 53 53 +22 25 6 | 222 49 7 17 +1
MAY-25 19700 P 50 50 50 50 1 | 58 58 58 58 +24 25 1 | 256 45 2 31 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 64 +26 25 0 | 486 37 0 66 0
MAY-25 19900 P 0 0 0 0 0 | 59 59 59 70 +28 25 1 | 202 59 1 17 +1
MAY-25 20000 P 64 64 64 64 1 | 65 75 65 77 +30 25 52 | 720 52 53 439 -2
MAY-25 20200 P 71 71 71 71 1 | 0 0 0 92 +35 25 0 | 503 62 1 15 0
MAY-25 20400 P 84 85 84 85 3 | 103 103 103 107 +37 24 1 | 425 64 4 1074 +4
MAY-25 20600 P 101 102 101 102 2 | 111 111 111 126 +42 24 2 | 266 77 4 39 +2
MAY-25 20800 P 113 114 113 114 2 | 0 0 0 148 +47 24 0 | 615 83 2 26 +1
MAY-25 21000 P 137 137 137 137 1 | 164 166 151 175 +58 24 15 | 1260 94 16 47 +1
MAY-25 21200 P 0 0 0 0 0 | 180 180 178 205 +69 24 3 | 633 106 3 25 +3
MAY-25 21400 P 0 0 0 0 0 | 221 221 218 240 +79 23 2 | 693 123 2 1064 +2
MAY-25 21600 P 0 0 0 0 0 | 262 267 247 279 +90 23 19 | 586 142 19 49 +8
MAY-25 21800 P 0 0 0 0 0 | 306 317 288 323 +102 23 16 | 863 169 16 30 +9
MAY-25 22000 P 0 0 0 0 0 | 285 365 285 374 +116 23 20 | 1490 190 20 73 +8
MAY-25 22200 P 0 0 0 0 0 | 412 418 384 430 +131 23 13 | 1042 211 13 59 +8
MAY-25 22400 P 0 0 0 0 0 | 398 485 398 496 +152 23 14 | 1159 233 14 56 +5
MAY-25 22600 P 0 0 0 0 0 | 546 551 519 570 +175 23 6 | 1225 282 6 54 +1
MAY-25 22800 P 0 0 0 0 0 | 595 624 595 625 +173 22 2 | 1382 335 2 35 0
MAY-25 23000 P 0 0 0 0 0 | 654 723 654 738 +224 23 14 | 2647 370 14 137 -1
MAY-25 23200 P 0 0 0 0 0 | 770 770 770 834 +249 23 1 | 1016 396 1 20 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 914 +249 22 0 | 1373 465 0 6 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1052 +299 23 0 | 1265 588 0 21 0
MAY-25 23800 P 1002 1002 1002 1002 15 | 0 0 0 1164 +316 23 0 | 1215 826 15 33 +13
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1304 +353 23 0 | 1320 670 0 15 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1427 +366 23 0 | 1181 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1577 +395 24 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1687 +378 23 0 | 4900 1017 0 3 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1837 +397 23 0 | 1123 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1992 +414 23 0 | 1944 1203 0 9 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2152 +443 23 0 | 2168 1386 0 2 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2316 +459 23 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2483 +474 23 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2654 +488 24 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2829 +502 24 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3006 +514 24 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3185 +525 24 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3367 +535 24 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3552 +545 24 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3738 +554 24 0 | 3400 3400 0 2 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3925 +561 24 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4114 +568 24 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4305 +575 25 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4496 +580 25 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4689 +585 25 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4883 +590 25 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5077 +594 25 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5272 +597 25 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5468 +601 25 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5664 +603 25 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5861 +606 26 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6058 +608 26 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6255 +610 26 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6453 +612 26 0 | 0 0 0 0 0
TOTAL PUT 37 | TOTAL PUT 210 | TOTAL PUT 247 4338 +67
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 681 6098 +271
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 11234 -647 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11034 -647 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10834 -647 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10634 -647 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10434 -647 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10234 -647 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10034 -647 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9934 -647 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9834 -647 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9734 -647 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9634 -647 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9534 -647 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9434 -647 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9334 -647 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9234 -647 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9134 -647 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9034 -647 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8934 -647 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8834 -647 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8734 -647 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8634 -647 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8534 -647 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8434 -647 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8334 -647 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8234 -647 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8134 -647 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8035 -646 27 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7935 -647 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7835 -647 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7735 -647 26 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7635 -647 26 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7535 -647 25 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7435 -647 25 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7336 -646 26 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7236 -647 26 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7136 -647 25 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7036 -647 25 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6937 -646 26 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6837 -647 25 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6738 -646 26 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6638 -646 25 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6539 -646 25 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6439 -646 25 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6340 -646 25 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6241 -645 25 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6142 -645 25 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6043 -645 25 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5944 -645 25 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5845 -645 25 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5747 -644 25 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5648 -644 25 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5550 -643 25 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5452 -643 25 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5354 -642 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5257 -641 25 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5159 -641 25 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5062 -640 25 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4965 -639 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4869 -638 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4772 -637 25 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4676 -636 24 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4581 -634 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4485 -634 24 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4391 -631 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4296 -630 24 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4202 -629 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4109 -626 24 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4016 -624 24 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3923 -623 24 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3831 -621 24 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3740 -618 24 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3649 -616 24 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3559 -613 24 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3470 -610 24 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3381 -607 24 0 | 4126 341 0 698 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3206 -600 24 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3035 -592 24 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2867 -583 24 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2702 -574 24 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2542 -564 24 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2386 -552 23 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2215 -560 23 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2087 -528 23 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1946 -513 23 0 | 2060 141 0 21 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1809 -499 23 0 | 2000 149 0 26 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1678 -483 23 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1527 -492 22 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1412 -470 22 0 | 2263 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1300 -449 22 0 | 2117 83 0 47 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1201 -399 23 0 | 1955 240 0 70 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1106 -375 23 0 | 2016 70 0 81 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1009 -362 23 0 | 2097 270 0 48 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 926 -335 23 0 | 1764 76 0 77 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 846 -320 23 0 | 1720 161 0 79 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 776 -293 23 0 | 1835 54 0 465 0
JUN-25 24200 C 0 0 0 0 0 | 747 768 710 707 -277 23 18 | 1265 139 18 73 +18
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 644 -258 23 0 | 1241 50 0 38 0
JUN-25 24600 C 0 0 0 0 0 | 604 604 604 589 -238 23 1 | 1320 120 1 94 0
JUN-25 24800 C 636 636 636 636 2 | 565 570 530 535 -223 23 24 | 1221 58 26 50 +20
JUN-25 25000 C 580 580 580 580 3 | 510 510 480 485 -210 23 7 | 1460 101 10 309 +10
JUN-25 25200 C 0 0 0 0 0 | 465 465 465 440 -195 23 2 | 1199 45 2 44 +2
JUN-25 25400 C 0 0 0 0 0 | 443 443 443 400 -179 24 2 | 924 169 2 16 +1
JUN-25 25600 C 438 438 438 438 2 | 365 385 365 365 -164 24 10 | 1133 33 12 116 +4
JUN-25 25800 C 0 0 0 0 0 | 387 387 387 330 -153 24 1 | 918 112 1 103 +1
JUN-25 26000 C 0 0 0 0 0 | 368 368 303 297 -146 24 5 | 1011 17 5 161 -4
JUN-25 26200 C 0 0 0 0 0 | 301 301 267 269 -133 24 5 | 595 97 5 18 +5
JUN-25 26400 C 0 0 0 0 0 | 260 260 260 247 -119 24 1 | 753 16 1 25 0
JUN-25 26600 C 0 0 0 0 0 | 230 232 224 223 -108 24 7 | 496 111 7 33 +3
JUN-25 26800 C 0 0 0 0 0 | 205 205 205 201 -100 24 1 | 588 20 1 10 +1
JUN-25 27000 C 0 0 0 0 0 | 190 190 179 181 -92 24 2 | 555 49 2 22 +2
JUN-25 27200 C 0 0 0 0 0 | 167 167 167 163 -86 24 2 | 498 80 2 17 +1
JUN-25 27400 C 0 0 0 0 0 | 170 170 163 142 -84 24 5 | 350 60 5 5 -4
JUN-25 27600 C 0 0 0 0 0 | 146 146 130 128 -76 24 4 | 615 51 4 24 +2
JUN-25 27800 C 0 0 0 0 0 | 120 120 120 115 -70 25 4 | 400 45 4 26 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 103 -63 25 0 | 350 58 0 14 0
JUN-25 28200 C 0 0 0 0 0 | 96 96 96 92 -58 25 1 | 342 96 1 229 0
JUN-25 28400 C 0 0 0 0 0 | 83 83 82 83 -52 25 2 | 248 82 2 8 +2
JUN-25 28600 C 0 0 0 0 0 | 77 77 77 74 -48 25 2 | 482 55 2 11 0
JUN-25 28800 C 0 0 0 0 0 | 76 76 76 66 -44 25 1 | 225 76 1 213 -1
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 59 -40 25 0 | 447 42 0 67 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 53 -36 25 0 | 179 79 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 47 -33 25 0 | 188 188 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 53 53 52 42 -30 25 4 | 179 52 4 8 -2
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 38 -27 25 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 34 -26 25 0 | 360 26 0 219 0
TOTAL CALL 7 | TOTAL CALL 111 | TOTAL CALL 118 7839 +61
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 5 0 7 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 35 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 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 33 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 32 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 113 24 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 0 | 508 27 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 690 33 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 615 35 0 2 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 20 20 20 1 0 25 3 | 303 20 3 5 -3
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 410 45 0 7 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 804 23 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 152 24 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 275 40 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 1401 25 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 27 27 27 5 +2 25 1 | 1449 27 1 127 -1
JUN-25 16900 P 0 0 0 0 0 | 27 29 27 6 +2 25 90 | 1450 27 90 115 +90
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 1453 28 0 48 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 8 +2 25 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 33 33 33 9 +2 25 2 | 1417 26 2 383 -2
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 159 31 0 1 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 11 +2 25 0 | 368 31 0 260 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 13 +3 25 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 14 +3 25 0 | 1175 34 0 153 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 16 +4 25 0 | 1382 58 0 21 0
JUN-25 17800 P 0 0 0 0 0 | 40 42 39 18 +4 25 5 | 682 37 5 24 +5
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 20 +4 25 0 | 1331 39 0 15 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 23 +6 25 0 | 1383 44 0 292 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 25 +6 25 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 28 +7 25 0 | 531 81 0 7 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 31 +8 25 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 56 56 56 35 +9 25 2 | 368 46 2 32 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 38 +10 25 0 | 1028 86 0 43 0
JUN-25 18600 P 0 0 0 0 0 | 60 60 60 42 +10 24 1 | 955 51 1 319 +1
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 47 +13 25 0 | 2300 99 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 70 70 70 51 +13 24 3 | 1206 56 3 113 -3
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 57 +16 24 0 | 1092 58 0 217 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 62 +17 24 0 | 1310 60 0 92 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 68 +18 24 0 | 1338 135 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 75 +21 24 0 | 1264 124 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 82 +23 24 0 | 1272 72 0 171 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 89 +24 24 0 | 1403 132 0 67 0
JUN-25 19500 P 91 91 91 91 1 | 0 0 0 97 +26 24 0 | 1435 90 1 146 -1
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 106 +29 24 0 | 1452 136 0 85 0
JUN-25 19700 P 0 0 0 0 0 | 116 117 116 119 +35 24 2 | 1472 89 2 20 +2
JUN-25 19800 P 0 0 0 0 0 | 121 121 121 129 +38 24 1 | 1190 85 1 378 +1
JUN-25 19900 P 0 0 0 0 0 | 136 136 136 140 +41 24 5 | 1295 99 5 187 +5
JUN-25 20000 P 0 0 0 0 0 | 139 139 139 152 +42 24 2 | 4280 96 2 165 0
JUN-25 20200 P 152 152 152 152 1 | 163 164 163 178 +49 24 6 | 1796 120 7 58 -2
JUN-25 20400 P 0 0 0 0 0 | 182 188 182 203 +53 24 6 | 1590 136 6 283 +4
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 230 +61 24 0 | 1720 133 0 58 0
JUN-25 20800 P 0 0 0 0 0 | 246 246 246 264 +73 23 1 | 1072 171 1 28 -1
JUN-25 21000 P 250 250 250 250 1 | 266 290 266 300 +82 23 3 | 1860 170 4 175 +4
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 341 +91 23 0 | 2645 190 0 20 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 388 +103 23 0 | 1184 208 0 143 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 440 +116 23 0 | 2268 245 0 16 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 496 +129 23 0 | 1256 276 0 34 0
JUN-25 22000 P 0 0 0 0 0 | 550 550 550 559 +145 23 1 | 2538 307 1 35 +1
JUN-25 22200 P 0 0 0 0 0 | 611 617 586 629 +163 23 12 | 1939 348 12 35 +5
JUN-25 22400 P 0 0 0 0 0 | 685 691 656 701 +179 23 12 | 2052 656 12 25 +7
JUN-25 22600 P 0 0 0 0 0 | 772 773 723 783 +200 23 11 | 1115 630 11 48 +10
JUN-25 22800 P 0 0 0 0 0 | 846 847 810 874 +225 23 16 | 5200 525 16 52 +14
JUN-25 23000 P 0 0 0 0 0 | 800 940 800 969 +245 23 6 | 3784 523 6 181 +4
JUN-25 23200 P 0 0 0 0 0 | 1054 1054 1027 1071 +267 23 6 | 4250 803 6 19 +6
JUN-25 23400 P 0 0 0 0 0 | 1145 1145 1145 1181 +286 23 3 | 3690 745 3 10 +3
JUN-25 23600 P 0 0 0 0 0 | 1123 1132 1123 1299 +309 23 20 | 1465 900 20 40 +20
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1408 +318 23 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1545 +348 23 0 | 5814 900 0 32 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1678 +365 23 0 | 1231 1153 0 9 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1817 +379 23 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1958 +403 23 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2104 +419 23 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2255 +434 23 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2410 +448 23 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2568 +461 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2730 +475 24 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2895 +487 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3063 +499 24 0 | 2550 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3234 +510 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3408 +521 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3584 +531 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3762 +540 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3942 +549 24 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4124 +557 24 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4308 +564 24 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4494 +572 24 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4681 +578 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4869 +584 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5058 +589 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5249 +595 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5440 +599 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5632 +603 25 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5825 +607 25 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6019 +611 25 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6213 +614 25 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6408 +617 25 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6604 +620 25 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6800 +623 25 0 | 10250 10250 0 1 0
TOTAL PUT 3 | TOTAL PUT 220 | TOTAL PUT 223 7409 +169
| MONTH PUT/CALL RATIO 1.88
| MONTH TOTAL 341 15248 +230
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9640 -636 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9541 -635 25 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9441 -635 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9341 -635 25 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9241 -635 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9142 -635 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9042 -635 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8942 -636 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8843 -635 25 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8743 -635 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8644 -635 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8545 -635 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8445 -635 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8346 -635 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8247 -635 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8148 -634 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8049 -634 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7950 -634 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7851 -634 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7752 -634 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7654 -634 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7555 -634 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7457 -633 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7359 -633 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7261 -633 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7163 -633 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7065 -633 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6968 -632 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6870 -632 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6773 -631 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6677 -630 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6580 -630 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6484 -629 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6387 -629 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6292 -628 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6196 -627 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6101 -626 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6006 -626 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5911 -625 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5817 -624 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5723 -623 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5630 -621 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5537 -620 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5444 -619 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5352 -617 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5260 -616 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5169 -614 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5078 -613 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4988 -611 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4898 -609 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4809 -607 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4720 -605 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4632 -603 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4545 -600 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4458 -597 24 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4372 -595 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4286 -592 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4201 -590 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4117 -586 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4033 -584 23 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3951 -580 23 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3869 -577 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3787 -574 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3707 -570 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3627 -566 23 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3470 -558 23 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3316 -550 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3166 -541 23 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3019 -532 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2876 -522 23 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2737 -512 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2602 -501 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2470 -490 23 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2343 -478 23 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2219 -466 23 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2100 -453 23 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1970 -455 23 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1860 -441 23 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1755 -425 23 0 | 2600 565 0 3 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1653 -393 23 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1558 -382 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1468 -365 23 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1390 -340 23 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1308 -327 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1230 -314 23 0 | 1555 310 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1164 -294 23 0 | 1740 1089 0 38 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1094 -276 23 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1028 -263 23 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 966 -260 23 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 951 951 937 907 -240 23 18 | 1350 254 18 242 +18
SEP-25 25200 C 0 0 0 0 0 | 890 893 877 852 -229 23 18 | 1560 245 18 83 +18
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 800 -217 23 0 | 1514 1187 0 2 0
SEP-25 25600 C 0 0 0 0 0 | 760 760 760 751 -207 23 1 | 1137 192 1 5 +1
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 704 -197 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 660 -187 24 0 | 1265 178 0 36 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 620 -178 24 0 | 399 335 0 4 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 581 -169 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 546 546 546 545 -156 24 1 | 546 546 1 1 +1
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 510 -149 24 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 478 -140 24 0 | 898 140 0 102 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 447 -134 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 417 -129 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 390 -121 24 0 | 491 491 0 5 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 364 -117 24 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 354 354 354 341 -100 24 1 | 714 310 1 20 -1
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 318 -94 24 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 298 -87 24 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 278 -81 24 0 | 275 275 0 1 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 260 -76 24 0 | 337 337 0 2 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 243 -70 25 0 | 405 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 234 238 234 227 -65 25 6 | 381 231 6 8 -5
SEP-25 29400 C 0 0 0 0 0 | 220 220 218 212 -61 25 5 | 276 218 5 16 +5
SEP-25 29600 C 0 0 0 0 0 | 201 207 201 198 -56 25 3 | 310 68 3 6 0
SEP-25 29800 C 0 0 0 0 0 | 188 188 187 185 -52 25 2 | 232 187 2 3 +2
SEP-25 30000 C 0 0 0 0 0 | 198 198 184 173 -48 25 9 | 426 95 9 43 0
TOTAL CALL 0 | TOTAL CALL 64 | TOTAL CALL 64 1561 +39
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 275 40 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 226 46 0 5 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 56 56 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 39 39 39 8 +1 24 2 | 272 39 2 10 +2
SEP-25 15100 P 0 0 0 0 0 | 46 46 46 9 +1 24 1 | 95 46 1 1 -1
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 48 48 48 12 +1 24 4 | 108 48 4 6 +4
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 13 +1 24 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 16 +1 24 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 128 77 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 55 55 55 20 +2 24 2 | 423 55 2 15 +2
SEP-25 16000 P 0 0 0 0 0 | 64 64 64 22 +2 24 2 | 762 49 2 82 -2
SEP-25 16100 P 0 0 0 0 0 | 67 67 66 24 +2 24 3 | 94 66 3 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 26 +2 24 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 29 +3 24 0 | 166 58 0 5 0
SEP-25 16400 P 0 0 0 0 0 | 74 74 74 31 +3 24 5 | 165 69 5 13 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 34 +4 24 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 38 +5 24 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 83 83 83 41 +5 24 3 | 835 70 3 3 -3
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 45 +6 24 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 48 +6 24 0 | 452 81 0 5 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 53 +7 24 0 | 235 77 0 9 0
SEP-25 17100 P 0 0 0 0 0 | 98 98 97 57 +8 24 3 | 582 82 3 7 -1
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 62 +9 24 0 | 905 118 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 105 105 105 67 +9 24 1 | 126 84 1 4 -1
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 72 +10 24 0 | 1453 102 0 206 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 78 +11 24 0 | 258 93 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 84 +12 24 0 | 192 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 91 +14 24 0 | 216 96 0 10 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 98 +15 24 0 | 373 100 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 105 +16 24 0 | 903 116 0 20 0
SEP-25 18000 P 0 0 0 0 0 | 145 145 143 113 +18 24 2 | 181 108 2 20 -2
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 121 +19 24 0 | 140 125 0 5 0
SEP-25 18200 P 0 0 0 0 0 | 163 163 162 130 +21 24 2 | 1146 127 2 9 -1
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 139 +22 24 0 | 1193 130 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 149 +24 24 0 | 1242 139 0 14 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 159 +26 24 0 | 1269 142 0 4 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 170 +28 24 0 | 208 159 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 181 +30 24 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 193 +32 24 0 | 1289 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 206 +35 24 0 | 393 179 0 710 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 219 +38 24 0 | 1450 179 0 109 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 233 +40 24 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 247 +43 24 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 262 +45 24 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 278 +49 24 0 | 1632 335 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 294 +51 23 0 | 385 368 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 312 +55 23 0 | 1752 268 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 339 +67 24 0 | 1806 350 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 359 +72 24 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 364 364 361 378 +75 24 20 | 1738 275 20 296 +20
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 397 +69 24 0 | 1720 280 0 181 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 436 +76 23 0 | 482 310 0 10 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 478 +83 23 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 525 +92 23 0 | 1525 427 0 10 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 575 +100 23 0 | 788 400 0 68 0
SEP-25 21000 P 0 0 0 0 0 | 611 611 611 629 +115 23 1 | 2346 424 1 90 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 687 +129 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 755 +145 23 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 829 +159 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 866 880 866 893 +169 23 31 | 989 646 31 110 +30
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 977 +184 23 0 | 1148 699 0 100 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1057 +194 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1142 +211 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1233 +219 23 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1328 +233 23 0 | 1675 891 0 19 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1429 +247 23 0 | 3540 1219 0 62 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1532 +259 23 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1641 +272 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1755 +286 23 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1867 +302 23 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 1950 1950 1950 1979 +311 23 1 | 4830 1675 1 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2122 +341 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2253 +343 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2390 +358 23 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2528 +373 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2670 +386 23 0 | 4450 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2814 +402 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2962 +414 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3112 +425 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3266 +437 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3422 +448 24 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3580 +458 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3741 +469 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3904 +478 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4069 +487 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4237 +496 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4406 +504 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4578 +513 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4751 +521 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4925 +528 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5102 +535 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5279 +541 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5459 +548 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5639 +554 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5821 +559 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6004 +565 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6188 +570 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6373 +574 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6559 +579 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6746 +583 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6934 +587 25 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 83 | TOTAL PUT 83 2901 +47
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 147 4462 +86
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 13399 -625 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13299 -625 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13199 -625 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13099 -625 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12999 -625 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12899 -625 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12799 -625 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12699 -625 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12599 -625 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12499 -625 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12399 -625 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12299 -625 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12199 -625 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12099 -625 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11999 -625 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11899 -626 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11799 -626 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11600 -625 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11400 -625 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11200 -625 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11000 -626 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10801 -625 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10601 -626 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10402 -626 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10203 -625 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10004 -625 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9805 -626 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9607 -625 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9408 -626 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9211 -625 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9013 -625 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8816 -625 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8620 -624 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8424 -624 24 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8326 -624 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8228 -624 23 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8131 -624 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8034 -623 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7937 -623 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7840 -623 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7743 -623 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7647 -622 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7551 -621 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7455 -621 23 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7359 -621 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7264 -620 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7169 -619 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7074 -619 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6980 -618 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6885 -618 23 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6792 -616 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6698 -616 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6605 -615 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6512 -614 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6420 -613 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6328 -612 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6237 -610 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6146 -608 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6055 -607 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5965 -606 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5875 -605 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5786 -603 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5697 -601 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5609 -599 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 5636 5636 5636 5521 -598 23 5 | 5636 5636 5 73 +5
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5434 -596 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5347 -594 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5261 -592 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5176 -589 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 5200 5200 5200 5091 -587 23 59 | 5200 5200 59 226 +59
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5007 -584 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4923 -582 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4840 -580 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4757 -577 23 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4676 -574 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4595 -571 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4514 -569 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4434 -566 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4355 -563 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4277 -559 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4199 -556 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4122 -553 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4046 -549 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3971 -545 23 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3822 -538 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3677 -529 23 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3535 -521 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3395 -513 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3260 -503 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3127 -494 23 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2998 -484 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2872 -474 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2750 -463 23 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2631 -453 23 0 | 3793 430 0 395 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2515 -442 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2407 -427 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2298 -416 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2195 -403 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2101 -378 23 0 | 2652 773 0 1 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2004 -367 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1911 -356 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 1850 1850 1840 1822 -350 23 3 | 1850 525 3 73 +3
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1736 -331 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1653 -330 23 0 | 2373 480 0 10 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1575 -312 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1500 -300 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1428 -289 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1359 -279 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1294 -269 23 0 | 2060 680 0 52 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1231 -251 23 0 | 1981 360 0 29 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1172 -241 23 0 | 1360 1360 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1115 -232 23 0 | 1420 1289 0 7 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1061 -223 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 1041 1041 1041 1009 -215 23 1 | 1641 245 1 36 -1
DEC-25 26200 C 0 0 0 0 0 | 998 998 998 960 -207 23 1 | 1088 998 1 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 913 -199 23 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 890 890 890 868 -191 24 1 | 890 890 1 1 +1
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 825 -184 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 785 -176 24 0 | 1348 942 0 16 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 746 -170 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 710 -162 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 659 -188 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 625 -181 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 643 643 635 593 -177 24 3 | 733 167 3 8 +3
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 562 -149 24 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 533 -143 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 505 -138 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 479 -132 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 454 -126 24 0 | 644 544 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 430 -121 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 408 -115 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 386 -111 24 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 366 -106 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 382 382 382 347 -101 24 5 | 625 108 5 7 -5
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 311 -93 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 280 -85 24 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 251 -78 24 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 225 -71 24 0 | 413 130 0 3 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 202 -65 24 0 | 393 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 181 -60 24 0 | 354 131 0 23 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 163 -54 25 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 146 -50 25 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 131 -45 25 0 | 220 83 0 16 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 118 -41 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 106 -37 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 95 -34 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 86 -31 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 77 -29 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 70 -25 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 63 -23 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 57 -21 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 51 -20 25 0 | 160 10 0 123 0
TOTAL CALL 0 | TOTAL CALL 78 | TOTAL CALL 78 3360 +65
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 30 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 166 40 0 1 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 8 0 24 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 52 52 0 3 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 14 0 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 25 +1 24 0 | 260 64 0 131 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 27 +1 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 29 +1 23 0 | 83 70 0 28 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 32 +1 24 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 35 +2 24 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 38 +2 24 0 | 85 84 0 2 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 41 +2 23 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 44 +2 23 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 48 +3 23 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 52 +4 23 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 56 +4 23 0 | 1360 100 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 60 +4 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 65 +5 23 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 70 +6 23 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 75 +6 23 0 | 897 122 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 81 +7 23 0 | 129 129 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 86 +7 23 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 93 +9 23 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 99 +9 23 0 | 249 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 106 +10 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 113 +11 23 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 121 +12 23 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 129 +13 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 138 +15 23 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 147 +17 23 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 156 +18 23 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 166 +19 23 0 | 175 168 0 2 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 176 +20 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 187 +22 23 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 198 +24 23 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 210 +26 23 0 | 1082 189 0 303 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 222 +27 23 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 235 +29 23 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 248 +31 23 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 262 +33 23 0 | 1457 330 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 277 +36 23 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 292 +38 23 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 308 +41 23 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 324 +43 23 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 341 +45 23 0 | 1426 279 0 12 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 358 +48 23 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 377 +51 23 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 396 +54 23 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 415 +56 23 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 435 +59 23 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 456 +62 23 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 478 +66 23 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 500 +69 23 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 523 +72 23 0 | 1709 486 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 564 +93 23 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 587 +95 23 0 | 3388 495 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 633 +97 23 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 683 +99 23 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 736 +106 23 0 | 758 758 0 3 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 794 +115 23 0 | 0 0 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 853 +122 23 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 917 +130 23 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 985 +140 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1055 +148 23 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1131 +158 23 0 | 1550 833 0 3 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1210 +167 23 0 | 3393 914 0 26 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1293 +176 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1381 +188 23 0 | 1870 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1472 +198 22 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1567 +208 22 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1666 +218 22 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1769 +239 22 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1876 +250 22 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1997 +270 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2102 +272 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2219 +295 23 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2341 +305 23 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2477 +325 23 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2620 +350 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2752 +354 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2887 +350 23 0 | 4400 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3024 +359 23 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3164 +368 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3307 +378 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3452 +386 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3600 +395 23 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3750 +403 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3903 +412 23 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4057 +419 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4214 +428 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4373 +435 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4533 +442 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4696 +450 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4860 +456 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5026 +463 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5194 +470 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5363 +476 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5534 +482 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5706 +487 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5880 +493 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6055 +499 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6231 +504 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6409 +510 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6587 +514 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6767 +519 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6948 +524 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7312 +532 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7681 +540 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8052 +547 24 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8426 +554 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8803 +560 24 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9182 +565 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9564 +571 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9947 +575 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10332 +580 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10719 +584 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11107 +588 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11496 +591 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11887 +594 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12278 +596 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12671 +600 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13064 +602 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13458 +604 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13852 +605 25 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6281 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 78 9641 +65
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 5590 -565 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5507 -563 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5425 -560 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5343 -558 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5262 -555 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5182 -552 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5102 -550 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5022 -548 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4944 -544 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4866 -541 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4788 -539 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4712 -535 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4636 -532 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4560 -530 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4486 -526 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4412 -522 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4338 -520 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4266 -516 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4194 -512 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4052 -506 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3913 -499 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3777 -491 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3644 -484 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3514 -476 23 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3387 -468 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3262 -460 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3141 -452 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3023 -443 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2908 -435 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2795 -427 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2714 -390 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2607 -382 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2515 -362 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2415 -370 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2319 -360 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2225 -345 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2136 -335 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2049 -326 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1966 -317 23 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1885 -309 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1808 -300 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1734 -291 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1662 -282 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1594 -274 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1528 -265 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1465 -257 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1404 -249 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1346 -241 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1309 -214 24 0 | 1375 1375 0 400 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1236 -226 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1185 -218 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1123 -224 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1076 -216 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1030 -210 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 987 -177 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 945 -169 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 905 -161 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 867 -153 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 830 -146 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 795 -139 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 761 -132 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 729 -125 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 698 -119 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 668 -113 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 639 -107 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 612 -101 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 586 -96 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 561 -90 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 814 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 0 364 +61 23 0 | 382 359 0 17 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 381 +63 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 399 +66 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 417 +68 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 436 +71 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 456 +74 23 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 476 +76 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 496 +78 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 518 +82 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 540 +85 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 562 +87 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 586 +91 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 610 +94 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 634 +96 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 660 +100 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 686 +104 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 712 +106 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 740 +110 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 768 +114 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 819 +113 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 875 +115 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 935 +119 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 997 +123 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1063 +131 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1131 +138 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1204 +147 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1280 +155 22 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1359 +163 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1442 +172 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1528 +181 22 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1618 +190 22 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1711 +198 22 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1808 +208 22 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1908 +217 22 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2011 +225 22 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2118 +235 22 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2228 +243 22 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2342 +253 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2461 +264 22 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2581 +273 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2705 +284 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2885 +352 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3016 +363 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3149 +373 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3285 +358 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3422 +367 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3563 +378 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3705 +387 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3850 +397 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3997 +406 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4146 +415 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4297 +424 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4450 +433 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4604 +441 23 0 | 4038 4038 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4761 +449 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4919 +457 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5079 +465 23 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5241 +473 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5404 +480 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5569 +487 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5735 +494 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5903 +501 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6072 +507 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6242 +513 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6413 +519 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6586 +525 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6760 +530 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6935 +536 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 20 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 834 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 11481 -624 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11283 -624 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11085 -624 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10888 -623 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10692 -622 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10495 -622 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10300 -621 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10105 -620 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9910 -619 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9717 -617 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9524 -616 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9332 -614 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9140 -614 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8950 -612 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8761 -610 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8573 -608 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8386 -605 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8200 -603 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8015 -601 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7832 -599 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7651 -595 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7471 -592 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7292 -589 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7115 -586 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6940 -582 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6767 -578 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6596 -574 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6426 -570 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6259 -566 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6094 -561 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5930 -557 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5769 -551 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5610 -547 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5454 -541 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5300 -535 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5148 -529 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4999 -523 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4852 -517 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4708 -511 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4566 -504 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4427 -498 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4156 -485 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3896 -470 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3591 -512 22 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3350 -499 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3123 -439 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2909 -419 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2706 -402 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2517 -383 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2340 -362 22 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2174 -344 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2019 -326 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1874 -309 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1739 -292 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1640 -250 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1519 -239 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1407 -248 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1302 -235 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1204 -222 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1113 -210 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1029 -198 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 950 -187 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 877 -176 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 810 -165 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 747 -156 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 689 -146 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 636 -137 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 586 -129 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 541 -120 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 499 -112 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 460 -105 24 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 424 -98 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 390 -93 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 360 -86 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 332 -80 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 306 -75 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 282 -70 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 260 -66 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 240 -61 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 11 +3 24 0 | 270 100 0 6 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 13 +3 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 15 +3 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 18 +4 24 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 22 +5 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 25 +5 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 30 +6 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 35 +7 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 40 +8 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 47 +10 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 54 +11 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 62 +13 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 70 +13 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 80 +15 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 91 +17 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 103 +19 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 116 +22 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 130 +24 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 145 +26 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 162 +28 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 181 +32 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 201 +35 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 222 +38 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 245 +41 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 270 +45 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 297 +49 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 326 +53 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 356 +57 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 389 +61 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 424 +66 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 460 +70 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 499 +76 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 540 +80 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 584 +86 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 630 +92 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 678 +98 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 729 +104 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 782 +110 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 838 +116 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 896 +123 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 957 +129 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1086 +142 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1226 +157 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1395 +189 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1555 +203 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1728 +206 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1913 +223 23 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2112 +242 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2323 +261 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2546 +279 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2779 +296 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3025 +315 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3280 +331 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3546 +348 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3770 +315 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4049 +325 23 0 | 5000 4050 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4337 +379 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4632 +392 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4934 +405 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5243 +417 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5559 +429 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5880 +440 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6207 +451 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6540 +462 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6877 +471 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7219 +481 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7566 +490 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7916 +498 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8271 +507 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8629 +515 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8990 +522 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9354 +529 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9720 +534 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10090 +541 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10462 +547 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10836 +552 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11212 +557 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11590 +561 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11970 +566 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 11983 -625 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11787 -624 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11592 -624 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11398 -622 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11204 -621 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11011 -620 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10818 -620 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10627 -618 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10436 -617 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10246 -615 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10058 -613 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9870 -611 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9683 -610 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9498 -607 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9313 -606 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9130 -603 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8948 -601 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8768 -598 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8589 -595 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8411 -593 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8235 -590 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8061 -586 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7888 -583 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7717 -579 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7548 -575 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7380 -572 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7214 -568 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7051 -563 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6889 -559 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6729 -555 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6571 -550 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6415 -546 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6261 -541 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6109 -536 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5960 -531 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5812 -526 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5667 -520 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5524 -515 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5383 -509 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5244 -504 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5108 -498 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4974 -492 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4842 -486 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4585 -475 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4338 -462 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4029 -520 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3799 -508 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3581 -427 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3374 -412 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3177 -397 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2991 -381 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2815 -365 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2648 -351 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2490 -337 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2342 -323 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2203 -308 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2118 -248 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1992 -238 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1874 -268 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1761 -257 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1655 -246 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1556 -235 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1462 -224 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1373 -214 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1290 -204 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1212 -194 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1138 -185 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1069 -176 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1004 -168 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 942 -161 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 885 -152 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 831 -145 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 781 -138 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 733 -131 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 689 -124 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 647 -118 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 608 -112 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 571 -107 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 537 -101 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 505 -96 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 474 -92 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 446 -87 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 27 +5 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 31 +6 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 36 +6 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 42 +8 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 48 +9 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 55 +10 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 62 +10 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 71 +12 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 80 +13 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 90 +15 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 102 +17 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 114 +19 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 127 +20 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 142 +23 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 157 +24 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 174 +27 24 0 | 265 210 0 5 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 192 +29 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 212 +32 24 0 | 280 280 0 2 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 233 +35 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 255 +37 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 279 +40 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 305 +44 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 332 +47 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 361 +51 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 392 +55 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 424 +58 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 458 +62 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 495 +67 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 533 +71 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 573 +75 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 615 +80 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 659 +84 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 705 +89 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 753 +94 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 804 +99 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 856 +104 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 911 +110 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 968 +115 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1027 +121 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1088 +126 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1152 +132 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1218 +138 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1286 +144 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1429 +155 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1582 +168 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1769 +206 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1940 +219 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2123 +210 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2315 +225 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2519 +241 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2732 +256 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2957 +272 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3191 +287 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3434 +301 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3686 +316 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3948 +331 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4162 +290 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4436 +300 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4718 +362 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5005 +373 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5299 +384 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5600 +395 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5906 +406 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6217 +416 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6534 +426 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6856 +436 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7182 +445 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7513 +454 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7848 +462 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8186 +469 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8529 +478 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8875 +485 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9225 +492 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9577 +499 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9933 +506 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10291 +512 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10652 +518 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11015 +523 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11381 +529 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11749 +534 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12118 +538 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12490 +543 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 548 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 548 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 9022 -598 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8856 -596 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8691 -593 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8527 -591 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8364 -590 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8203 -587 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8043 -584 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7884 -582 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7726 -580 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7570 -577 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7416 -574 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7262 -572 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7110 -569 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6960 -565 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6811 -562 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6663 -559 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6517 -555 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6372 -552 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6228 -549 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6087 -545 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5946 -542 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5807 -538 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5670 -534 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5535 -529 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5400 -526 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5137 -517 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4880 -509 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4629 -500 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4386 -489 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4148 -480 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3918 -470 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3695 -459 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3478 -448 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3269 -436 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3077 -414 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2894 -390 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2717 -378 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2547 -366 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2384 -354 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2229 -341 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2080 -329 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1938 -317 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1803 -304 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1674 -292 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1552 -279 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1436 -267 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1326 -255 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1222 -243 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1124 -231 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1032 -219 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 945 -208 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 864 -196 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 788 -185 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 717 -174 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 651 -163 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 589 -153 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 532 -143 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 479 -133 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 430 -124 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 385 -115 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 344 -106 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 306 -98 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 272 -90 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 614 +33 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 648 +35 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 683 +38 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 719 +40 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 756 +41 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 795 +44 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 835 +47 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 876 +49 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 918 +51 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 962 +54 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1008 +57 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1054 +59 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1102 +62 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1152 +66 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1203 +69 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1255 +72 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1309 +76 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1364 +79 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1420 +82 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1479 +86 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1538 +89 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1599 +93 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1662 +97 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1727 +102 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1792 +105 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1929 +114 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2072 +122 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2221 +131 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2378 +142 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2540 +151 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2710 +161 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2887 +172 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3070 +183 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3261 +195 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3469 +217 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3686 +241 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3909 +253 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4139 +265 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4376 +277 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4621 +290 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4872 +302 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5130 +314 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5395 +327 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5666 +339 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5944 +352 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6228 +364 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6518 +376 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6814 +388 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7116 +400 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7424 +412 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7737 +423 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8056 +435 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8380 +446 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8709 +457 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9043 +468 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9381 +478 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9724 +488 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10071 +498 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10422 +507 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10777 +516 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11136 +525 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11498 +533 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11864 +541 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 12360 -623 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12181 -621 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12002 -620 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11824 -620 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11647 -619 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11471 -618 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11296 -616 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11122 -615 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10949 -614 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10777 -613 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10607 -611 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10437 -609 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10268 -608 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10100 -607 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9934 -604 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9768 -603 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9604 -601 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9440 -600 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9278 -598 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9117 -596 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8957 -594 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8798 -592 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8641 -589 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8485 -587 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8330 -584 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8176 -582 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8023 -580 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7872 -577 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7722 -574 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7573 -572 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7425 -569 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7279 -566 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7134 -563 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6990 -561 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6848 -557 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6707 -554 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6567 -551 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6429 -548 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6292 -545 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6157 -541 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6023 -537 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5890 -533 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5758 -530 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5500 -522 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5247 -515 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5000 -506 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4759 -498 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4524 -489 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4295 -480 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4072 -470 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3855 -460 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3645 -449 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3453 -427 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3267 -404 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3088 -393 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2915 -382 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2748 -371 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2588 -360 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2434 -348 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2286 -337 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2144 -326 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2008 -314 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1878 -303 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1754 -291 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1635 -280 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1522 -269 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1414 -258 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1312 -246 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1215 -235 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1123 -225 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1037 -213 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 955 -202 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 877 -193 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 805 -182 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 736 -172 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 672 -163 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 613 -152 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 557 -143 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 505 -134 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 457 -125 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 412 -117 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 292 +10 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 313 +12 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 334 +13 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 356 +13 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 379 +14 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 403 +15 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 428 +17 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 454 +18 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 481 +19 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 509 +20 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 539 +22 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 569 +24 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 600 +25 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 632 +26 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 666 +29 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 700 +30 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 736 +32 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 772 +33 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 810 +35 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 849 +37 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 889 +39 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 930 +41 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 973 +44 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1017 +46 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1062 +49 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1108 +51 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1155 +53 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1204 +56 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1254 +59 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1305 +61 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1357 +64 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1411 +67 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1466 +70 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1522 +72 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1580 +76 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1639 +79 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1699 +82 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1761 +85 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1824 +88 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1889 +92 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1955 +96 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2022 +100 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2090 +103 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2232 +111 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2379 +118 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2532 +127 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2691 +135 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2856 +144 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3027 +153 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3204 +163 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3387 +173 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3577 +184 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3785 +206 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3999 +229 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4220 +240 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4447 +251 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4680 +262 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4920 +273 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5166 +285 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5418 +296 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5676 +307 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5940 +319 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6210 +330 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6486 +342 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6767 +353 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7054 +364 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7346 +375 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7644 +387 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7947 +398 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8255 +408 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8569 +420 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8887 +431 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9209 +440 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9537 +451 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9868 +461 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10204 +470 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10545 +481 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10889 +490 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11237 +499 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11589 +508 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11944 +516 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 12359 -622 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12190 -621 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12022 -620 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11855 -618 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11689 -617 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11523 -616 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11359 -615 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11196 -613 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11034 -612 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10872 -611 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10712 -609 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10553 -608 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10395 -606 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10237 -605 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10081 -603 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9926 -601 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9772 -599 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9619 -597 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9467 -596 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9316 -594 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9166 -592 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9017 -590 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8869 -588 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8723 -585 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8577 -583 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8433 -581 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8289 -579 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8147 -576 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8006 -573 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7865 -572 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7726 -569 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7589 -566 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7452 -563 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7316 -561 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7182 -558 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7048 -555 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6916 -552 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6785 -549 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6655 -546 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6526 -543 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6399 -540 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6147 -533 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5900 -527 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5658 -519 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5420 -513 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5188 -505 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4960 -497 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4738 -489 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4520 -481 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4307 -472 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4114 -449 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3926 -426 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3744 -416 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3567 -406 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3395 -397 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3228 -388 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3066 -379 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2910 -368 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2759 -358 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2613 -348 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2472 -338 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2335 -329 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2204 -319 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2078 -308 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1956 -299 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1840 -288 20 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 0 571 +14 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 602 +15 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 634 +16 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 667 +18 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 701 +19 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 735 +20 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 771 +21 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 808 +23 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 846 +24 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 884 +25 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 924 +27 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 965 +28 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1007 +30 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1049 +31 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1093 +33 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1138 +35 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1184 +37 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1231 +39 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1279 +40 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1328 +42 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1378 +44 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1429 +46 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1481 +48 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1535 +51 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1589 +53 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1645 +55 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1701 +57 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1759 +60 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1818 +63 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1877 +64 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1938 +67 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2001 +70 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2064 +73 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2128 +75 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2194 +78 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2260 +81 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2328 +84 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2397 +87 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2467 +90 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2538 +93 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2611 +96 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2759 +103 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2912 +109 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3070 +117 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3232 +123 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3400 +131 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3572 +139 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3750 +147 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3932 +155 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4119 +164 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4326 +187 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4538 +210 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4756 +220 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4979 +230 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5207 +239 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5440 +248 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5678 +257 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5922 +268 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6171 +278 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6425 +288 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6684 +298 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6947 +307 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7216 +317 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7490 +328 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7768 +337 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8052 +348 20 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 11788 -595 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11632 -593 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11477 -591 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11323 -589 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11170 -587 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11017 -586 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10866 -584 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10716 -581 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10567 -579 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10418 -577 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10271 -575 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10124 -573 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9978 -571 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9834 -568 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9690 -566 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9547 -564 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9405 -561 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9264 -559 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9124 -556 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8985 -554 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8847 -551 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8710 -548 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8574 -545 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8439 -542 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8304 -540 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8171 -537 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8039 -534 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7907 -531 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7777 -528 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7647 -525 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7519 -522 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7391 -519 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7265 -515 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7139 -513 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7014 -510 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6768 -503 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6526 -496 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6287 -490 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6053 -482 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5823 -475 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5597 -467 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5375 -459 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5157 -452 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4943 -444 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4733 -436 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4545 -411 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4360 -403 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4180 -395 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4005 -386 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3834 -377 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3667 -369 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3505 -361 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3348 -351 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3195 -342 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3046 -334 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2901 -325 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2761 -316 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2625 -307 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2493 -299 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2366 -289 20 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 +44 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1126 +46 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1171 +48 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1217 +50 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1264 +52 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1311 +53 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1360 +55 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1410 +58 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1461 +60 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1512 +62 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1565 +64 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1618 +66 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1672 +68 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1728 +71 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1784 +73 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1841 +75 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1899 +78 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1958 +80 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2018 +83 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2079 +85 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2141 +88 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2204 +91 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2268 +94 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2333 +97 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2398 +99 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2465 +102 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2533 +105 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2601 +108 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2671 +111 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2741 +114 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2813 +117 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2885 +120 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2959 +124 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3033 +126 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3108 +129 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3262 +136 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3420 +143 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3581 +149 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3747 +157 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3917 +164 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4091 +172 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4269 +180 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4451 +187 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4637 +195 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4827 +203 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5039 +228 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5254 +236 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5474 +244 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5699 +253 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5928 +262 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6161 +270 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6399 +278 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6642 +288 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6889 +297 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7140 +305 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7395 +314 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7655 +323 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7919 +332 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8187 +340 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8460 +350 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.88
MARKET TOTAL 25181 122859 +2520
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED