HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-25 23200 2205 90 27 177 66 814 -79
P MAR-25 23400 2008 161 26 269 118 741 -107
C MAR-25 24000 1913 32 27 88 23 1503 -9
C MAR-25 23600 1630 125 27 247 98 1052 -2
C MAR-25 23800 1611 65 27 152 49 588 -9
P MAR-25 23000 1481 45 27 97 34 1115 -61
P MAR-25 22800 970 22 28 53 17 927 -42
P MAR-25 23600 914 270 26 400 194 779 -118
C MAR-25 24200 877 15 28 47 10 1009 -6
C MAR-25 23400 838 219 28 344 177 612 +14
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 MAR 2025, TUESDAY 26 MAR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 13447 +103 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13347 +103 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13247 +103 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13147 +103 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13047 +103 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 12947 +103 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12847 +103 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 12747 +103 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12647 +103 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12547 +103 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 12447 +103 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 12347 +103 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12247 +103 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12147 +103 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12047 +103 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 11947 +103 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 11847 +103 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 11747 +103 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11647 +103 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11547 +103 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 11447 +103 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 11347 +103 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11247 +103 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11147 +103 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11047 +103 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 10947 +103 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 10847 +103 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 10747 +103 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10647 +103 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10547 +103 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10447 +103 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10347 +103 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10247 +103 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10147 +103 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10047 +103 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9947 +103 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9847 +103 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9747 +103 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9647 +103 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9547 +103 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9447 +103 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9347 +103 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9247 +103 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9147 +103 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9047 +103 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 8947 +103 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8847 +103 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8747 +103 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8647 +103 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8547 +103 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8447 +103 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8347 +103 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8247 +103 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8147 +103 0 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8047 +103 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7947 +103 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7847 +103 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7747 +103 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7647 +103 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7547 +103 0 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 7447 +103 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7347 +103 0 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7247 +103 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7147 +103 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7047 +103 0 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6947 +103 0 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6847 +103 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6747 +103 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6647 +103 0 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6547 +103 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6447 +103 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6347 +103 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6247 +103 0 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6147 +103 0 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6047 +103 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5947 +103 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5847 +103 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5747 +103 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5647 +103 0 0 | 5350 2515 0 2 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5547 +103 0 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5447 +103 0 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5347 +103 0 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5247 +103 0 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5147 +103 0 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5047 +103 0 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4947 +103 0 0 | 4800 511 0 751 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4847 +103 0 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4747 +103 0 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4647 +103 0 0 | 4909 816 0 12 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4547 +103 0 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4447 +103 0 0 | 4775 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4347 +103 0 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4247 +103 0 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4147 +103 0 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4047 +103 0 0 | 2828 308 0 9 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 3947 +103 0 0 | 3480 314 0 169 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3847 +103 0 0 | 2380 253 0 55 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3747 +103 0 0 | 3786 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3647 +103 0 0 | 3442 278 0 42 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3547 +103 0 0 | 2860 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3447 +103 0 0 | 3980 206 0 1685 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3247 +103 0 0 | 4440 220 0 97 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3047 +103 0 0 | 4090 223 0 75 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2847 +103 0 0 | 3350 174 0 222 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2647 +103 0 0 | 3992 121 0 290 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2447 +103 0 0 | 3260 129 0 417 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2247 +103 0 0 | 3599 100 0 95 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 2047 +102 0 1 | 3110 80 1 340 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 1847 +102 0 0 | 3038 109 0 83 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1647 +100 0 0 | 2915 96 0 261 0
MAR-25 22000 C 0 0 0 0 0 | 1400 1400 1400 1447 +96 0 2 | 2745 69 2 553 -1
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1257 +102 41 0 | 2323 79 0 225 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 1053 +88 32 0 | 2366 77 0 208 0
MAR-25 22600 C 0 0 0 0 0 | 988 988 800 850 +74 24 9 | 1956 82 9 206 -2
MAR-25 22800 C 0 0 0 0 0 | 668 668 637 667 +76 28 4 | 1973 89 4 135 0
MAR-25 23000 C 465 662 465 658 8 | 530 575 453 505 +65 30 52 | 1995 67 60 540 -20
MAR-25 23200 C 322 488 322 404 21 | 382 421 305 334 +18 26 66 | 1710 30 87 474 -12
MAR-25 23400 C 215 344 215 272 79 | 274 320 177 219 +14 28 759 | 1485 56 838 612 -95
MAR-25 23600 C 133 247 132 162 263 | 162 207 98 125 -2 27 1367 | 1712 34 1630 1052 +75
MAR-25 23800 C 77 152 77 92 322 | 93 124 49 65 -9 27 1289 | 1154 47 1611 588 +193
MAR-25 24000 C 42 88 42 50 459 | 51 67 23 32 -9 27 1454 | 1077 23 1913 1503 +157
MAR-25 24200 C 20 47 20 25 184 | 26 35 10 15 -6 28 693 | 1196 10 877 1009 +225
MAR-25 24400 C 13 23 11 12 133 | 12 16 5 6 -4 28 433 | 1153 5 566 806 +97
MAR-25 24600 C 7 11 6 6 96 | 6 8 3 3 -2 30 321 | 718 3 417 841 -46
MAR-25 24800 C 5 6 4 4 51 | 4 5 1 1 -1 30 150 | 1106 1 201 976 -45
MAR-25 25000 C 3 4 3 3 8 | 2 2 1 1 0 33 47 | 1264 1 55 1447 -15
MAR-25 25200 C 3 3 2 2 23 | 2 2 1 1 0 37 63 | 718 1 86 581 -42
MAR-25 25400 C 2 2 2 2 15 | 1 1 1 1 0 41 63 | 681 1 78 546 -75
MAR-25 25600 C 1 1 1 1 6 | 1 1 1 1 0 44 50 | 647 1 56 668 -3
MAR-25 25800 C 1 1 1 1 9 | 1 1 1 1 0 48 4 | 303 1 13 523 -6
MAR-25 26000 C 0 0 0 0 0 | 1 1 1 1 0 51 4 | 980 1 4 977 -3
MAR-25 26200 C 0 0 0 0 0 | 1 1 1 1 0 55 5 | 990 1 5 669 -3
MAR-25 26400 C 0 0 0 0 0 | 1 1 1 1 0 58 2 | 946 1 2 478 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 903 1 0 404 0
MAR-25 26800 C 0 0 0 0 0 | 1 1 1 1 0 65 2 | 863 1 2 480 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 109 1 0 522 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 99 1 0 273 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 147 1 0 275 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 133 1 0 565 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 114 1 0 148 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 160 1 0 206 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 154 1 0 261 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 115 1 0 233 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 116 1 0 79 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 42 1 0 102 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 347 1 0 190 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 31 1 0 162 0
MAR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 11 1 0 14 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 78 1 0 82 0
MAR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 348 1 0 297 0
TOTAL CALL 1677 | TOTAL CALL 6840 | TOTAL CALL 8517 25704 +379
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 0 368 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 363 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 359 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 355 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 351 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 347 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 344 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 340 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 336 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 332 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 328 0 | 4 1 0 4 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 325 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 321 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 317 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 313 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 310 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 306 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 303 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 299 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 296 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 289 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 285 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 282 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 279 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 275 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 272 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 269 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 266 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 262 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 259 0 | 143 1 0 70 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 256 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 253 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 250 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 247 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 243 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 237 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 399 1 0 31 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 585 1 0 378 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 220 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 278 1 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 445 1 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 197 1 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 208 0 | 272 1 0 8 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 358 1 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 349 1 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 286 2 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 194 0 | 514 1 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 542 2 0 52 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 900 1 0 138 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 602 1 0 36 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 1021 1 0 57 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 650 1 0 59 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 437 2 0 59 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 468 1 0 48 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 627 1 0 793 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 567 1 0 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 316 3 0 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 1360 4 0 47 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 606 1 0 766 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 650 4 0 35 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 306 1 0 33 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 586 2 0 391 0
MAR-25 16900 P 0 0 0 0 0 | 1 1 1 1 0 149 1 | 942 1 1 53 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 1343 1 0 871 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 772 2 0 61 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 1588 2 0 394 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 719 2 0 36 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 692 1 0 46 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 1550 3 0 515 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 347 3 0 615 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 494 1 0 120 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 1010 1 0 180 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 1021 1 0 213 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 1278 1 0 992 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 361 2 0 464 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 404 1 0 291 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 478 1 0 92 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 628 1 0 438 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 774 1 0 428 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 1388 2 0 261 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 1635 1 0 111 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 2450 1 0 164 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 755 1 0 890 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 2480 1 0 1695 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 849 1 0 210 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 1109 1 0 364 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 968 1 0 297 0
MAR-25 19400 P 0 0 0 0 0 | 1 1 1 1 0 90 8 | 1495 1 8 686 0
MAR-25 19500 P 1 1 1 1 1 | 0 0 0 1 0 88 0 | 1000 1 1 701 0
MAR-25 19600 P 1 1 1 1 3 | 0 0 0 1 0 86 0 | 1025 1 3 526 +2
MAR-25 19700 P 1 1 1 1 1 | 0 0 0 1 0 83 0 | 1084 1 1 318 +1
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 1333 1 0 516 0
MAR-25 19900 P 1 1 1 1 1 | 1 1 1 1 0 79 8 | 1395 1 9 412 0
MAR-25 20000 P 0 0 0 0 0 | 1 1 1 1 0 77 3 | 1552 1 3 3485 +1
MAR-25 20200 P 0 0 0 0 0 | 1 1 1 1 0 72 2 | 1418 1 2 810 0
MAR-25 20400 P 0 0 0 0 0 | 1 1 1 1 0 68 13 | 1770 1 13 479 -10
MAR-25 20600 P 2 2 2 2 2 | 1 1 1 1 0 64 4 | 4035 1 6 418 +1
MAR-25 20800 P 0 0 0 0 0 | 2 2 1 1 0 59 27 | 1493 1 27 657 -1
MAR-25 21000 P 3 3 2 2 6 | 2 2 1 1 0 55 6 | 2988 1 12 894 -6
MAR-25 21200 P 0 0 0 0 0 | 2 2 2 1 0 51 7 | 3145 2 7 598 +7
MAR-25 21400 P 4 4 4 4 2 | 3 3 3 1 0 46 12 | 3306 3 14 488 0
MAR-25 21600 P 5 5 4 4 15 | 3 3 2 1 -1 42 35 | 3468 2 50 610 +6
MAR-25 21800 P 5 6 5 5 20 | 5 5 3 1 -2 38 50 | 3633 3 70 542 +23
MAR-25 22000 P 8 8 6 6 19 | 6 6 3 1 -5 33 116 | 4300 3 135 1671 +10
MAR-25 22200 P 11 11 7 7 28 | 7 8 4 2 -9 32 224 | 3973 4 252 868 +89
MAR-25 22400 P 19 19 10 10 39 | 11 12 6 4 -17 30 274 | 4146 6 313 1290 +69
MAR-25 22600 P 37 37 14 17 118 | 18 23 9 10 -26 29 235 | 4321 9 353 1157 +47
MAR-25 22800 P 53 53 23 33 262 | 31 42 17 22 -42 28 708 | 4554 17 970 927 +68
MAR-25 23000 P 97 97 40 60 277 | 56 75 34 45 -61 27 1204 | 3730 23 1481 1115 +59
MAR-25 23200 P 177 177 70 105 392 | 105 133 66 90 -79 27 1813 | 3220 30 2205 814 +256
MAR-25 23400 P 269 269 119 179 321 | 163 225 118 161 -107 26 1687 | 1147 42 2008 741 +159
MAR-25 23600 P 400 400 194 288 198 | 270 345 202 270 -118 26 716 | 5550 59 914 779 +59
MAR-25 23800 P 485 485 310 376 33 | 350 453 322 412 -125 26 159 | 3982 75 192 508 -65
MAR-25 24000 P 690 690 432 528 25 | 530 655 495 578 -122 25 14 | 1449 106 39 369 0
MAR-25 24200 P 858 858 609 609 12 | 710 724 710 760 -122 24 5 | 1676 144 17 400 0
MAR-25 24400 P 927 930 786 797 14 | 915 940 915 959 -109 28 2 | 1743 196 16 305 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 1155 -107 28 2 | 1900 265 2 227 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 1354 -110 30 0 | 1418 350 0 122 0
MAR-25 25000 P 1500 1500 1500 1500 1 | 1500 1560 1500 1560 -97 43 2 | 2025 460 3 99 -1
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 1753 -117 0 0 | 1870 568 0 20 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 1953 -103 0 0 | 1520 716 0 20 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 2153 -103 0 0 | 1920 1085 0 16 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2353 -103 0 0 | 1430 1430 0 1 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2553 -103 0 0 | 2879 1303 0 4 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2753 -103 0 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2953 -103 0 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3153 -103 0 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3353 -103 0 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3553 -103 0 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3753 -103 0 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3953 -103 0 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4153 -103 0 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4353 -103 0 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4553 -103 0 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4753 -103 0 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4953 -103 0 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5153 -103 0 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5353 -103 0 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5553 -103 0 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5753 -103 0 0 | 0 0 0 0 0
MAR-25 29400 P 0 0 0 0 0 | 0 0 0 5953 -103 0 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 6153 -103 0 0 | 0 0 0 0 0
MAR-25 29800 P 0 0 0 0 0 | 0 0 0 6353 -103 0 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 6553 -103 0 0 | 10135 10135 0 1 0
TOTAL PUT 1790 | TOTAL PUT 7337 | TOTAL PUT 9127 38284 +774
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 17644 63988 +1153
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 8406 +101 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8306 +101 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8206 +101 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8106 +101 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8006 +101 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7906 +101 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7806 +101 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7706 +101 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7606 +101 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7506 +101 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7406 +101 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7306 +101 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7206 +101 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7106 +101 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7006 +101 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6906 +101 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6806 +101 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6706 +101 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6606 +101 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6506 +101 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6406 +101 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6306 +101 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6206 +101 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6106 +101 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6006 +101 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5906 +101 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5806 +101 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5706 +101 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5606 +101 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5506 +101 0 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5406 +100 0 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5307 +101 28 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5207 +101 28 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5107 +101 27 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5007 +101 27 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4907 +100 26 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4807 +100 26 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4708 +101 27 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4608 +100 26 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4508 +100 26 0 | 1729 824 0 13 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4409 +100 26 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4309 +100 26 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4210 +100 26 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4111 +100 26 0 | 4470 717 0 14 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4012 +100 26 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3913 +100 26 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3814 +99 26 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3715 +99 25 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3617 +99 25 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3519 +99 25 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 3324 +98 25 0 | 4070 945 0 8 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3129 +97 25 0 | 3290 428 0 10 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2937 +96 25 0 | 3968 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2747 +95 25 0 | 3748 363 0 27 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2559 +94 25 0 | 3548 309 0 117 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2374 +92 24 0 | 2630 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2193 +90 24 0 | 1778 278 0 31 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2016 +88 24 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 1844 +86 24 0 | 2710 235 0 83 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 1677 +80 24 0 | 2600 188 0 934 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1517 +82 24 0 | 2550 238 0 160 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 1367 +97 24 0 | 1875 167 0 197 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 1208 +80 23 0 | 2470 203 0 58 0
APR-25 22800 C 1100 1100 1100 1100 1 | 0 0 0 1071 +75 23 0 | 2170 201 1 57 0
APR-25 23000 C 910 910 910 910 1 | 979 979 979 939 +37 23 1 | 1779 124 2 591 0
APR-25 23200 C 793 793 793 793 4 | 768 800 768 822 +82 23 2 | 1732 139 6 52 +5
APR-25 23400 C 684 763 684 763 6 | 689 760 663 713 +69 23 37 | 1730 138 43 458 0
APR-25 23600 C 614 687 614 644 30 | 650 663 587 618 +34 23 267 | 1368 97 297 525 +258
APR-25 23800 C 525 621 525 575 9 | 510 548 495 530 +28 23 24 | 1422 86 33 52 0
APR-25 24000 C 477 525 470 470 23 | 485 510 420 455 +41 23 53 | 1374 80 76 320 +14
APR-25 24200 C 392 450 390 390 20 | 435 440 360 385 +28 23 38 | 1064 73 58 339 +23
APR-25 24400 C 333 376 333 348 7 | 345 345 303 331 +20 23 26 | 1063 68 33 221 +6
APR-25 24600 C 310 332 310 332 3 | 295 302 260 280 +20 23 41 | 1025 61 44 454 -2
APR-25 24800 C 248 263 248 263 7 | 250 265 215 236 +16 23 58 | 949 55 65 288 +6
APR-25 25000 C 208 222 208 222 9 | 206 215 180 198 +19 23 55 | 861 49 64 1051 +7
APR-25 25200 C 161 177 161 172 15 | 173 190 149 165 +15 24 39 | 715 46 54 168 -3
APR-25 25400 C 140 171 140 158 10 | 150 158 124 138 +15 24 123 | 621 43 133 308 +7
APR-25 25600 C 110 133 110 116 20 | 115 127 104 114 +13 24 50 | 666 56 70 211 +5
APR-25 25800 C 100 105 100 105 5 | 98 107 83 94 +10 24 246 | 550 54 251 437 +203
APR-25 26000 C 78 96 78 80 24 | 80 90 68 77 +7 24 59 | 539 42 83 1281 +8
APR-25 26200 C 69 71 69 71 2 | 59 70 57 63 +8 24 10 | 449 55 12 205 +3
APR-25 26400 C 60 60 55 55 4 | 56 57 56 52 +6 24 6 | 444 42 10 160 +2
APR-25 26600 C 42 50 42 50 3 | 46 48 38 42 +4 24 39 | 325 37 42 153 +18
APR-25 26800 C 33 40 33 40 2 | 36 37 30 36 +5 25 19 | 292 30 21 77 +10
APR-25 27000 C 33 33 33 33 2 | 29 32 25 28 +3 25 20 | 272 25 22 810 -3
APR-25 27200 C 25 26 25 26 3 | 24 25 20 23 +2 25 13 | 230 20 16 102 +5
APR-25 27400 C 21 21 20 20 6 | 19 22 18 19 +2 25 8 | 247 18 14 333 +1
APR-25 27600 C 0 0 0 0 0 | 14 17 14 16 +3 25 4 | 185 13 4 133 -1
APR-25 27800 C 15 15 15 15 2 | 12 12 12 13 +2 26 8 | 165 12 10 56 0
APR-25 28000 C 13 13 13 13 4 | 11 12 10 11 +2 26 28 | 183 10 32 483 -1
APR-25 28200 C 0 0 0 0 0 | 9 9 9 9 +1 26 1 | 164 8 1 107 0
APR-25 28400 C 8 8 8 8 7 | 8 8 8 7 +1 26 8 | 144 7 15 65 +10
APR-25 28600 C 0 0 0 0 0 | 0 0 0 5 0 26 0 | 130 7 0 86 0
APR-25 28800 C 5 5 5 5 3 | 5 5 5 4 0 26 9 | 72 5 12 57 +12
APR-25 29000 C 0 0 0 0 0 | 5 5 5 3 0 26 2 | 100 1 2 76 +2
APR-25 29200 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 53 4 0 47 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 55 5 0 78 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 10 10 0 5 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 30 3 0 59 0
TOTAL CALL 232 | TOTAL CALL 1294 | TOTAL CALL 1526 11820 +595
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 26 2 0 29 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 38 3 0 33 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 12 3 0 10 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 11 3 0 14 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 75 3 0 41 0
APR-25 15600 P 0 0 0 0 0 | 2 2 2 1 0 44 1 | 97 2 1 21 +1
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 47 8 0 15 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 65 2 0 22 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 80 3 0 51 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 75 4 0 36 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 83 9 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 89 5 0 11 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 96 9 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 122 9 0 26 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 102 4 0 15 0
APR-25 16800 P 0 0 0 0 0 | 4 4 4 1 0 37 12 | 77 4 12 68 -3
APR-25 16900 P 0 0 0 0 0 | 4 4 4 1 0 36 1 | 134 4 1 39 +1
APR-25 17000 P 0 0 0 0 0 | 5 5 5 1 0 35 2 | 115 4 2 73 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 152 4 0 13 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 145 5 0 24 0
APR-25 17300 P 0 0 0 0 0 | 6 6 6 1 0 34 2 | 223 6 2 25 0
APR-25 17400 P 0 0 0 0 0 | 6 6 6 1 0 33 1 | 270 6 1 46 0
APR-25 17500 P 0 0 0 0 0 | 6 6 6 1 0 33 2 | 252 5 2 40 -2
APR-25 17600 P 0 0 0 0 0 | 6 6 6 1 0 32 20 | 195 6 20 72 +20
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 100 6 0 20 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 263 6 0 10 0
APR-25 17900 P 7 7 7 7 1 | 0 0 0 1 0 30 0 | 350 7 1 63 0
APR-25 18000 P 0 0 0 0 0 | 8 8 7 1 0 30 3 | 388 7 3 91 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 454 7 0 35 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 458 7 0 90 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 491 9 0 15 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 518 9 0 48 0
APR-25 18500 P 0 0 0 0 0 | 11 11 11 1 0 27 6 | 563 9 6 527 -1
APR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 755 8 0 124 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 626 10 0 58 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 827 11 0 48 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 878 11 0 178 0
APR-25 19000 P 0 0 0 0 0 | 12 14 12 1 -2 24 14 | 732 10 14 130 +8
APR-25 19100 P 0 0 0 0 0 | 13 13 13 2 -2 25 6 | 774 12 6 106 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 830 12 0 152 0
APR-25 19300 P 0 0 0 0 0 | 15 16 15 4 -2 26 3 | 892 13 3 72 -1
APR-25 19400 P 0 0 0 0 0 | 17 17 17 5 -2 26 2 | 946 13 2 289 0
APR-25 19500 P 0 0 0 0 0 | 18 18 18 6 -2 26 10 | 959 14 10 186 0
APR-25 19600 P 0 0 0 0 0 | 19 19 19 7 -2 26 4 | 1004 14 4 152 0
APR-25 19700 P 0 0 0 0 0 | 19 19 19 9 -1 26 4 | 994 16 4 70 0
APR-25 19800 P 0 0 0 0 0 | 19 21 19 10 -2 26 9 | 824 15 9 90 -2
APR-25 19900 P 0 0 0 0 0 | 22 22 22 12 -2 26 4 | 1050 16 4 127 0
APR-25 20000 P 23 23 23 23 1 | 23 25 23 13 -3 25 200 | 1007 17 201 685 -130
APR-25 20200 P 24 24 24 24 5 | 27 29 27 18 -3 25 31 | 875 20 36 198 -2
APR-25 20400 P 0 0 0 0 0 | 31 33 31 24 -4 25 15 | 1069 23 15 418 +1
APR-25 20600 P 33 33 33 33 10 | 34 40 34 32 -5 25 61 | 743 26 71 327 +1
APR-25 20800 P 44 44 43 43 10 | 42 47 42 42 -6 25 111 | 1033 28 121 500 +19
APR-25 21000 P 57 57 46 46 5 | 50 55 49 55 -5 25 30 | 950 32 35 531 +14
APR-25 21200 P 71 71 57 61 7 | 61 71 58 71 -4 25 32 | 1143 38 39 195 +4
APR-25 21400 P 0 0 0 0 0 | 78 87 73 86 -9 24 113 | 848 45 113 419 +91
APR-25 21600 P 111 112 88 90 10 | 97 108 91 107 -12 24 34 | 979 52 44 579 +16
APR-25 21800 P 137 137 111 119 14 | 120 131 111 134 -14 24 23 | 1057 60 37 180 +10
APR-25 22000 P 169 170 133 148 26 | 148 165 142 166 -17 23 95 | 1330 70 121 1116 +23
APR-25 22200 P 211 211 158 175 16 | 175 202 175 205 -18 23 30 | 3080 90 46 470 -11
APR-25 22400 P 258 258 214 214 17 | 215 255 208 249 -22 23 99 | 974 102 116 443 +23
APR-25 22600 P 305 305 247 273 13 | 275 301 261 301 -25 23 93 | 1098 127 106 366 +18
APR-25 22800 P 334 334 320 325 9 | 333 373 319 361 -28 23 35 | 1165 148 44 346 -5
APR-25 23000 P 434 434 360 398 45 | 403 450 376 431 -43 23 64 | 2106 176 109 425 -2
APR-25 23200 P 537 537 456 456 38 | 466 534 466 511 -48 22 22 | 1128 214 60 253 -20
APR-25 23400 P 613 617 513 562 29 | 560 626 540 603 -59 22 50 | 1174 256 79 238 +2
APR-25 23600 P 711 711 606 626 9 | 665 720 660 704 -81 22 11 | 1450 301 20 138 0
APR-25 23800 P 0 0 0 0 0 | 759 840 750 822 -69 23 17 | 1152 346 17 181 +12
APR-25 24000 P 860 885 856 856 9 | 939 965 936 949 -71 23 13 | 4420 405 22 196 +13
APR-25 24200 P 0 0 0 0 0 | 1068 1068 1068 1070 -83 22 10 | 1772 492 10 113 -10
APR-25 24400 P 0 0 0 0 0 | 0 0 0 1211 -99 23 0 | 1335 555 0 108 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1374 -75 23 0 | 1281 647 0 89 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1530 -79 23 0 | 1241 758 0 17 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 1692 -82 23 0 | 4965 856 0 18 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1860 -84 24 0 | 2480 946 0 10 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2032 -87 24 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2209 -89 24 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2389 -91 24 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2572 -93 24 0 | 2453 1965 0 3 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2758 -94 24 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2947 -95 25 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3137 -96 25 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3329 -97 25 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3523 -97 25 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3717 -99 25 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3913 -99 25 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4109 -100 25 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4306 -100 25 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4504 -100 26 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4702 -100 26 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4901 -100 26 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 5099 -101 26 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 5298 -101 26 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 5497 -101 26 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 5697 -100 27 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 5896 -101 26 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 6096 -101 27 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 6295 -101 26 0 | 0 0 0 0 0
TOTAL PUT 274 | TOTAL PUT 1295 | TOTAL PUT 1569 12026 +88
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 3095 23846 +683
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 7365 +102 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7265 +102 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7166 +103 29 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7066 +103 28 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6966 +103 28 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6866 +103 27 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6766 +102 27 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6666 +102 26 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6567 +103 28 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6467 +103 27 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6367 +102 27 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6267 +102 26 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6168 +102 27 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6068 +102 27 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5969 +102 27 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5869 +102 26 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5770 +102 27 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5670 +101 26 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5571 +101 26 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5472 +101 26 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5373 +101 26 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5274 +101 26 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5175 +101 26 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5077 +101 26 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4978 +100 26 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4880 +100 26 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4782 +100 26 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4684 +100 26 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4586 +99 26 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4488 +99 26 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4391 +98 25 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4294 +98 25 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4198 +98 25 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4101 +97 25 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4005 +97 25 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3910 +97 25 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3815 +97 25 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3720 +96 25 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3626 +96 25 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3532 +95 25 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3346 +93 25 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3163 +93 25 0 | 3595 3595 0 1 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2982 +91 24 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2805 +90 24 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2631 +89 24 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2460 +86 24 0 | 2880 812 0 14 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2294 +85 24 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2132 +83 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1976 +81 24 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1824 +79 23 0 | 2095 450 0 10 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1678 +77 23 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1502 +77 22 0 | 870 794 0 27 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 1370 +73 22 0 | 1580 700 0 12 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1247 +69 22 0 | 1336 676 0 15 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 1125 +59 22 0 | 2080 543 0 11 0
MAY-25 23200 C 0 0 0 0 0 | 1080 1080 1065 1022 +60 22 4 | 1734 400 4 9 -1
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 921 +55 22 1 | 1160 298 1 62 +1
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 828 +49 22 1 | 1550 292 1 18 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 743 +44 22 0 | 1160 267 0 24 0
MAY-25 24000 C 0 0 0 0 0 | 651 658 651 668 +43 22 2 | 1450 168 2 18 0
MAY-25 24200 C 0 0 0 0 0 | 581 581 578 596 +37 23 3 | 1195 259 3 42 +2
MAY-25 24400 C 0 0 0 0 0 | 546 546 513 533 +34 23 6 | 1256 193 6 65 +2
MAY-25 24600 C 0 0 0 0 0 | 455 483 455 475 +29 23 8 | 1241 230 8 62 +3
MAY-25 24800 C 472 482 472 482 3 | 440 456 440 425 +31 23 7 | 1108 193 10 50 0
MAY-25 25000 C 0 0 0 0 0 | 399 402 350 377 +24 23 13 | 1017 153 13 151 -11
MAY-25 25200 C 0 0 0 0 0 | 349 349 320 334 +21 23 15 | 887 183 15 102 0
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 296 +19 23 0 | 854 285 0 61 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 262 +17 23 0 | 847 331 0 39 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 232 +16 24 0 | 717 216 0 17 0
MAY-25 26000 C 218 218 218 218 2 | 204 205 197 204 +13 24 3 | 677 143 5 48 +1
MAY-25 26200 C 201 201 201 201 1 | 172 172 169 181 +13 24 2 | 673 169 3 51 +3
MAY-25 26400 C 0 0 0 0 0 | 146 146 146 158 +11 24 1 | 515 146 1 16 -1
MAY-25 26600 C 154 154 154 154 1 | 142 148 142 139 +10 24 5 | 429 132 6 23 +1
MAY-25 26800 C 0 0 0 0 0 | 117 126 113 121 +8 24 7 | 455 113 7 10 +1
MAY-25 27000 C 119 119 119 119 2 | 101 105 101 106 +7 24 7 | 429 96 9 47 -3
MAY-25 27200 C 100 100 100 100 1 | 91 94 84 93 +7 24 6 | 369 84 7 117 +5
MAY-25 27400 C 0 0 0 0 0 | 86 86 73 81 +5 24 14 | 280 73 14 37 +14
MAY-25 27600 C 0 0 0 0 0 | 67 67 67 70 +5 25 2 | 260 65 2 13 -2
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 62 +5 25 0 | 335 58 0 67 0
MAY-25 28000 C 0 0 0 0 0 | 58 58 58 54 +4 25 1 | 314 50 1 257 +1
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 47 +2 25 0 | 239 43 0 19 0
MAY-25 28400 C 0 0 0 0 0 | 40 40 40 41 +2 25 2 | 220 40 2 19 -1
MAY-25 28600 C 33 38 33 38 20 | 35 35 35 35 +1 25 1 | 227 33 21 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 31 +1 25 0 | 167 32 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 30 30 27 27 +1 25 11 | 200 27 11 19 -8
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 23 0 25 0 | 137 26 0 10 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 20 0 25 0 | 156 21 0 24 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 17 0 26 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 18 18 18 15 0 26 1 | 63 16 1 75 +1
TOTAL CALL 30 | TOTAL CALL 123 | TOTAL CALL 153 1768 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 16100 P 0 0 0 0 0 | 9 9 9 1 0 30 12 | 90 9 12 66 +12
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 90 29 0 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 135 32 0 5 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 105 33 0 2 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 56 33 0 2 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 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 | 0 0 0 1 0 26 0 | 177 13 0 8 0
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 25 0 | 203 23 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 174 16 0 3 0
MAY-25 17400 P 0 0 0 0 0 | 17 17 17 1 -2 24 4 | 228 16 4 135 -3
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 193 45 0 7 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 252 20 0 5 0
MAY-25 17700 P 0 0 0 0 0 | 20 20 20 4 -2 26 3 | 134 20 3 11 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 146 20 0 9 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 141 32 0 264 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 337 24 0 43 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 92 23 0 5 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 193 28 0 8 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 225 24 0 4 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 12 -2 26 0 | 134 26 0 25 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 13 -3 26 0 | 320 24 0 34 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 15 -3 26 0 | 312 29 0 11 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 17 -3 26 0 | 158 30 0 6 0
MAY-25 18800 P 0 0 0 0 0 | 33 33 33 19 -4 26 1 | 221 31 1 13 0
MAY-25 18900 P 0 0 0 0 0 | 35 35 35 21 -4 26 1 | 231 33 1 4 +1
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 23 -5 26 0 | 356 25 0 19 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 26 -5 25 0 | 316 122 0 8 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 29 -6 25 0 | 140 35 0 20 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 34 -5 26 0 | 800 32 0 8 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 37 -6 25 0 | 228 39 0 10 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 42 -6 25 0 | 790 41 0 4 0
MAY-25 19600 P 0 0 0 0 0 | 56 56 56 46 -7 25 2 | 222 49 2 19 +2
MAY-25 19700 P 0 0 0 0 0 | 53 58 53 51 -7 25 2 | 256 45 2 33 +2
MAY-25 19800 P 0 0 0 0 0 | 62 63 62 56 -8 25 2 | 486 37 2 68 +2
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 62 -8 25 0 | 202 59 0 17 0
MAY-25 20000 P 0 0 0 0 0 | 68 72 68 69 -8 25 105 | 720 52 105 501 +62
MAY-25 20200 P 0 0 0 0 0 | 78 84 78 84 -8 25 6 | 503 62 6 20 +5
MAY-25 20400 P 0 0 0 0 0 | 95 95 94 99 -8 25 2 | 425 64 2 1074 0
MAY-25 20600 P 0 0 0 0 0 | 111 111 111 117 -9 24 1 | 266 77 1 40 +1
MAY-25 20800 P 0 0 0 0 0 | 138 138 138 137 -11 24 1 | 615 83 1 27 +1
MAY-25 21000 P 148 148 148 148 2 | 144 158 144 161 -14 24 6 | 1260 94 8 53 +6
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 189 -16 24 0 | 633 106 0 25 0
MAY-25 21400 P 0 0 0 0 0 | 203 203 202 222 -18 24 6 | 693 123 6 1058 -6
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 259 -20 23 0 | 586 142 0 49 0
MAY-25 21800 P 0 0 0 0 0 | 270 293 270 301 -22 23 2 | 863 169 2 28 -2
MAY-25 22000 P 0 0 0 0 0 | 340 340 340 348 -26 23 1 | 1490 190 1 72 -1
MAY-25 22200 P 393 393 393 393 1 | 0 0 0 400 -30 23 0 | 1042 211 1 59 0
MAY-25 22400 P 0 0 0 0 0 | 433 460 433 459 -37 23 11 | 1159 233 11 62 +6
MAY-25 22600 P 0 0 0 0 0 | 528 540 516 532 -38 23 12 | 1225 282 12 58 +4
MAY-25 22800 P 0 0 0 0 0 | 589 589 588 604 -21 23 10 | 1382 335 10 37 +2
MAY-25 23000 P 0 0 0 0 0 | 706 706 660 689 -49 23 15 | 2647 370 15 137 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 780 -54 23 0 | 1016 396 0 20 0
MAY-25 23400 P 850 850 850 850 1 | 0 0 0 880 -34 23 0 | 1373 465 1 6 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 985 -67 23 0 | 1265 588 0 21 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1102 -62 23 0 | 1215 826 0 33 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1222 -82 23 0 | 1320 670 0 15 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1351 -76 23 0 | 1181 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1484 -93 23 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1621 -66 23 1 | 4900 1017 1 3 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1767 -70 23 0 | 1123 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1919 -73 23 0 | 1944 1203 0 9 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2075 -77 23 0 | 2168 1386 0 2 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2236 -80 24 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2401 -82 24 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2569 -85 24 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2741 -88 24 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2916 -90 24 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3094 -91 24 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3274 -93 24 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3457 -95 24 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3642 -96 24 0 | 3400 3400 0 2 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3828 -97 24 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4016 -98 24 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4206 -99 25 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4397 -99 25 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4589 -100 25 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4782 -101 25 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4976 -101 25 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5170 -102 25 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5366 -102 25 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5562 -102 25 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5758 -103 25 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 5955 -103 25 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6152 -103 26 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6350 -103 26 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 206 | TOTAL PUT 210 4432 +94
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 363 6200 +102
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 11349 +115 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11149 +115 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10949 +115 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10749 +115 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10549 +115 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10349 +115 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10149 +115 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10049 +115 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9949 +115 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9849 +115 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9749 +115 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9649 +115 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9549 +115 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9449 +115 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9349 +115 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9249 +115 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9149 +115 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9049 +115 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8949 +115 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8849 +115 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8749 +115 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8649 +115 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8549 +115 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8449 +115 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8349 +115 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8249 +115 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8149 +114 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8050 +115 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7950 +115 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7850 +115 27 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7750 +115 26 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7650 +115 26 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7550 +115 25 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7450 +114 25 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7351 +115 26 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7251 +115 26 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7151 +115 25 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7051 +114 25 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6952 +115 26 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6852 +114 25 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6753 +115 26 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6653 +114 25 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6554 +115 25 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6454 +114 25 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6355 +114 25 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6256 +114 25 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6157 +114 25 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6058 +114 25 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5959 +114 25 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5860 +113 25 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5762 +114 25 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5663 +113 25 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5565 +113 25 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5467 +113 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5369 +112 25 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5272 +113 25 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5174 +112 25 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5077 +112 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4980 +111 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4883 +111 25 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4787 +111 25 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4691 +110 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4595 +110 24 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4500 +109 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4405 +109 24 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4311 +109 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4217 +108 24 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4123 +107 24 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4030 +107 24 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3938 +107 24 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3846 +106 24 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3754 +105 24 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3664 +105 24 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3574 +104 24 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3484 +103 24 0 | 4126 341 0 698 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3308 +102 24 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3134 +99 24 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2964 +97 24 0 | 2300 264 0 15 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2797 +95 24 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2635 +93 24 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2476 +90 24 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2322 +107 23 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2173 +86 23 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2028 +82 23 0 | 2060 141 0 21 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1888 +79 23 0 | 2000 149 0 26 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1754 +76 23 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1609 +82 23 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1488 +76 23 0 | 2263 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1371 +71 23 0 | 2117 83 0 47 0
JUN-25 23000 C 0 0 0 0 0 | 1310 1310 1310 1266 +65 23 1 | 1955 240 1 71 +1
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1159 +53 23 0 | 2016 70 0 81 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1062 +53 23 1 | 2097 270 1 47 -1
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 977 +51 23 1 | 1764 76 1 78 +1
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 895 +49 23 0 | 1720 161 0 79 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 816 +40 23 0 | 1835 54 0 465 0
JUN-25 24200 C 0 0 0 0 0 | 732 754 724 745 +38 23 19 | 1265 139 19 86 +13
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 679 +35 23 0 | 1241 50 0 38 0
JUN-25 24600 C 675 675 631 631 2 | 596 607 596 623 +34 23 4 | 1320 120 6 91 -3
JUN-25 24800 C 575 608 575 600 6 | 566 593 558 566 +31 23 6 | 1221 58 12 55 +5
JUN-25 25000 C 550 550 550 550 1 | 0 0 0 516 +31 23 0 | 1460 101 1 310 +1
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 469 +29 23 0 | 1199 45 0 44 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 428 +28 24 0 | 924 169 0 16 0
JUN-25 25600 C 0 0 0 0 0 | 366 366 366 385 +20 24 2 | 1133 33 2 116 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 350 +20 24 0 | 918 112 0 103 0
JUN-25 26000 C 344 344 344 344 1 | 332 335 327 317 +20 24 8 | 1011 17 9 164 +3
JUN-25 26200 C 0 0 0 0 0 | 298 298 293 288 +19 24 3 | 595 97 3 19 +1
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 259 +12 24 0 | 753 16 0 25 0
JUN-25 26600 C 0 0 0 0 0 | 254 254 237 235 +12 24 2 | 496 111 2 31 -2
JUN-25 26800 C 0 0 0 0 0 | 224 224 224 213 +12 24 1 | 588 20 1 9 -1
JUN-25 27000 C 0 0 0 0 0 | 174 200 174 191 +10 24 5 | 555 49 5 27 +5
JUN-25 27200 C 0 0 0 0 0 | 175 175 175 172 +9 24 1 | 498 80 1 18 +1
JUN-25 27400 C 0 0 0 0 0 | 159 159 158 155 +13 24 6 | 350 60 6 11 +6
JUN-25 27600 C 0 0 0 0 0 | 148 148 142 141 +13 25 2 | 615 51 2 25 +1
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 130 +15 25 0 | 400 45 0 26 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 117 +14 25 0 | 350 58 0 14 0
JUN-25 28200 C 0 0 0 0 0 | 110 110 110 106 +14 25 1 | 342 96 1 228 -1
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 95 +12 25 0 | 248 82 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 86 +12 25 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 77 +11 25 0 | 225 76 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 70 +11 25 0 | 447 42 0 67 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 63 +10 26 0 | 179 79 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 56 +9 26 0 | 188 188 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 51 +9 26 0 | 179 52 0 8 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 46 +8 26 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 42 +8 26 0 | 360 26 0 219 0
TOTAL CALL 10 | TOTAL CALL 63 | TOTAL CALL 73 7869 +30
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 36 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 35 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 113 24 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 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 29 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 28 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 27 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 26 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 | 0 0 0 1 0 25 0 | 303 20 0 5 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 235 43 0 1235 0
JUN-25 16300 P 0 0 0 0 0 | 23 23 23 1 0 23 3 | 410 23 3 4 -3
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 | 25 25 25 1 -1 23 1 | 152 24 1 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 275 40 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 1401 25 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 1449 27 0 127 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 1450 27 0 115 0
JUN-25 17000 P 0 0 0 0 0 | 30 30 30 6 -1 25 1 | 1453 28 1 47 -1
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 1417 26 0 383 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 9 -1 25 0 | 159 31 0 1 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 368 31 0 260 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 36 36 36 13 -1 25 1 | 1175 34 1 154 +1
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 14 -2 25 0 | 1382 58 0 21 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 682 37 0 24 0
JUN-25 17900 P 0 0 0 0 0 | 44 44 44 18 -2 25 1 | 1331 39 1 14 -1
JUN-25 18000 P 0 0 0 0 0 | 45 45 45 20 -3 25 1 | 1383 44 1 293 +1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 23 -2 25 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 25 -3 25 0 | 531 81 0 7 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 28 -3 25 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 56 56 56 31 -4 25 1 | 368 46 1 32 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 34 -4 25 0 | 1028 86 0 43 0
JUN-25 18600 P 0 0 0 0 0 | 64 64 61 38 -4 25 2 | 955 51 2 319 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 42 -5 25 0 | 2300 99 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 71 71 71 46 -5 24 2 | 1206 56 2 111 -2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 51 -6 24 0 | 1092 58 0 217 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 56 -6 24 0 | 1310 60 0 92 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 62 -6 24 0 | 1338 135 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 68 -7 24 0 | 1264 124 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 74 -8 24 0 | 1272 72 0 171 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 81 -8 24 0 | 1403 132 0 67 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 89 -8 24 0 | 1435 90 0 146 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 97 -9 24 0 | 1452 136 0 85 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 105 -14 24 0 | 1472 89 0 20 0
JUN-25 19800 P 0 0 0 0 0 | 129 130 129 118 -11 24 10 | 1190 85 10 379 +1
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 128 -12 24 0 | 1295 99 0 187 0
JUN-25 20000 P 142 142 142 142 3 | 142 150 133 139 -13 24 14 | 4280 96 17 171 +6
JUN-25 20200 P 0 0 0 0 0 | 154 167 154 163 -15 24 8 | 1796 120 8 65 +7
JUN-25 20400 P 0 0 0 0 0 | 192 192 192 189 -14 24 10 | 1590 136 10 293 +10
JUN-25 20600 P 0 0 0 0 0 | 203 203 203 215 -15 24 12 | 1720 133 12 58 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 244 -20 24 0 | 1072 171 0 28 0
JUN-25 21000 P 0 0 0 0 0 | 286 286 280 278 -22 23 3 | 1860 170 3 178 +3
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 318 -23 23 0 | 2645 190 0 20 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 362 -26 23 0 | 1184 208 0 143 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 411 -29 23 0 | 2268 245 0 16 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 465 -31 23 0 | 1256 276 0 34 0
JUN-25 22000 P 0 0 0 0 0 | 520 520 520 523 -36 23 1 | 2538 307 1 35 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 588 -41 23 0 | 1939 348 0 35 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 660 -41 23 0 | 2052 656 0 25 0
JUN-25 22600 P 0 0 0 0 0 | 734 746 716 737 -46 23 8 | 1115 630 8 54 +6
JUN-25 22800 P 0 0 0 0 0 | 805 840 805 824 -50 23 20 | 5200 525 20 71 +19
JUN-25 23000 P 0 0 0 0 0 | 850 920 850 913 -56 23 3 | 3784 523 3 181 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1010 -61 23 0 | 4250 803 0 19 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1119 -62 23 0 | 3690 745 0 10 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1229 -70 23 0 | 1465 900 0 40 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1349 -59 23 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1462 -83 23 0 | 5814 900 0 32 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1591 -87 23 0 | 1231 1153 0 9 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1726 -91 23 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1879 -79 23 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2024 -80 23 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2173 -82 23 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2326 -84 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2482 -86 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2643 -87 24 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2806 -89 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2973 -90 24 0 | 2550 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3143 -91 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3315 -93 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3490 -94 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3667 -95 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3846 -96 24 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4028 -96 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4210 -98 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4395 -99 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4581 -100 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4768 -101 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4957 -101 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5146 -103 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5337 -103 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5528 -104 25 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5721 -104 25 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5914 -105 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6108 -105 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6302 -106 26 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6497 -107 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6693 -107 26 0 | 10250 10250 0 1 0
TOTAL PUT 3 | TOTAL PUT 102 | TOTAL PUT 105 7456 +47
| MONTH PUT/CALL RATIO 1.43
| MONTH TOTAL 178 15325 +77
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 9746 +106 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9646 +105 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9547 +106 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9447 +106 25 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9347 +106 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9248 +106 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9148 +106 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9048 +106 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8949 +106 25 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8849 +106 25 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8750 +106 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8650 +105 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8551 +106 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8452 +106 25 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8352 +105 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8253 +105 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8154 +105 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8055 +105 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7956 +105 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7858 +106 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7759 +105 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7660 +105 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7562 +105 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7464 +105 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7366 +105 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7268 +105 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7170 +105 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7072 +104 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6975 +105 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6878 +105 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6781 +104 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6684 +104 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6587 +103 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6491 +104 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6395 +103 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6299 +103 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6204 +103 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6109 +103 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6014 +103 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5920 +103 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5825 +102 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5732 +102 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5638 +101 24 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5545 +101 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5453 +101 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5361 +101 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5269 +100 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5178 +100 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5087 +99 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4997 +99 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4908 +99 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4818 +98 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4730 +98 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4642 +97 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4555 +97 24 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4468 +96 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4382 +96 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4296 +95 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4212 +95 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4127 +94 24 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4044 +93 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3961 +92 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3879 +92 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3798 +91 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3718 +91 24 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3559 +89 23 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3404 +88 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3252 +86 23 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3104 +85 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2960 +84 23 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2819 +82 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2681 +79 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2548 +78 23 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2419 +76 23 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2293 +74 23 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2172 +72 23 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2042 +72 23 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1930 +70 23 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1823 +68 23 0 | 2600 565 0 3 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1728 +75 23 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1618 +60 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1531 +63 23 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1441 +51 23 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1362 +54 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1281 +51 23 0 | 1555 310 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1196 +32 23 0 | 1740 1089 0 38 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1128 +34 23 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1061 +33 23 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1001 +35 23 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 936 +29 23 0 | 1350 254 0 242 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 885 +33 23 0 | 1560 245 0 83 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 829 +29 23 0 | 1514 1187 0 2 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 778 +27 23 0 | 1137 192 0 5 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 734 +30 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 688 +28 24 0 | 1265 178 0 36 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 647 +27 24 0 | 399 335 0 4 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 606 +25 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 564 +19 24 0 | 546 546 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 529 +19 24 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 508 508 490 501 +23 24 3 | 898 140 3 102 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 471 +24 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 436 +19 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 408 +18 24 0 | 491 491 0 5 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 382 +18 24 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 347 350 347 357 +16 24 3 | 714 310 3 23 +3
SEP-25 28200 C 0 0 0 0 0 | 326 326 326 334 +16 24 1 | 326 326 1 1 +1
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 312 +14 24 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 292 +14 24 0 | 275 275 0 1 0
SEP-25 28800 C 0 0 0 0 0 | 282 282 282 273 +13 24 2 | 337 282 2 1 -1
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 255 +12 25 0 | 405 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 235 235 235 238 +11 25 3 | 381 231 3 5 -3
SEP-25 29400 C 0 0 0 0 0 | 215 227 215 223 +11 25 5 | 276 215 5 13 -3
SEP-25 29600 C 0 0 0 0 0 | 208 208 208 208 +10 25 1 | 310 68 1 7 +1
SEP-25 29800 C 0 0 0 0 0 | 194 195 194 195 +10 25 2 | 232 187 2 5 +2
SEP-25 30000 C 0 0 0 0 0 | 178 180 178 182 +9 25 2 | 426 95 2 44 +1
TOTAL CALL 0 | TOTAL CALL 22 | TOTAL CALL 22 1562 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 24 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 23 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 | 36 36 36 1 0 22 3 | 226 36 3 2 -3
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 43 43 43 5 -1 24 2 | 56 43 2 0 -2
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 272 39 0 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 108 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 13 0 25 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 60 60 59 17 -1 24 6 | 128 59 6 12 0
SEP-25 15900 P 0 0 0 0 0 | 62 62 62 19 -1 24 5 | 423 55 5 10 -5
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 762 49 0 82 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 23 -1 24 0 | 94 66 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 25 -1 24 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 70 70 70 27 -2 24 1 | 166 58 1 6 +1
SEP-25 16400 P 0 0 0 0 0 | 75 75 75 30 -1 24 2 | 165 69 2 12 -1
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 33 -1 24 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 36 -2 24 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 39 -2 24 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 42 -3 24 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 46 -2 24 0 | 452 81 0 5 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 50 -3 24 0 | 235 77 0 9 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 54 -3 24 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 102 102 102 59 -3 24 2 | 905 102 2 1 -1
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 64 -3 24 0 | 126 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 69 -3 24 0 | 1453 102 0 206 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 75 -3 24 0 | 258 93 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 80 -4 24 0 | 192 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 87 -4 24 0 | 216 96 0 10 0
SEP-25 17800 P 0 0 0 0 0 | 134 134 134 93 -5 24 2 | 373 100 2 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 100 -5 24 0 | 903 116 0 20 0
SEP-25 18000 P 142 142 142 142 2 | 0 0 0 108 -5 24 0 | 181 108 2 22 +2
SEP-25 18100 P 0 0 0 0 0 | 152 152 151 116 -5 24 2 | 152 125 2 4 -1
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 124 -6 24 0 | 1146 127 0 9 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 133 -6 24 0 | 1193 130 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 142 -7 24 0 | 1242 139 0 14 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 152 -7 24 0 | 1269 142 0 4 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 163 -7 24 0 | 208 159 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 201 201 201 173 -8 24 2 | 1241 151 2 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 185 -8 24 0 | 1289 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 197 -9 24 0 | 393 179 0 710 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 210 -9 24 0 | 1450 179 0 109 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 223 -10 24 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 237 -10 24 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 251 -11 24 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 267 -11 24 0 | 1632 335 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 282 -12 24 0 | 385 368 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 299 -13 24 0 | 1752 268 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 316 -23 24 0 | 1806 350 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 339 339 339 344 -15 24 1 | 1838 255 1 8 0
SEP-25 19900 P 0 0 0 0 0 | 355 355 353 364 -14 24 2 | 1738 275 2 296 0
SEP-25 20000 P 0 0 0 0 0 | 373 373 373 383 -14 24 1 | 1720 280 1 181 0
SEP-25 20200 P 0 0 0 0 0 | 411 411 411 418 -18 24 1 | 482 310 1 11 +1
SEP-25 20400 P 0 0 0 0 0 | 451 451 451 461 -17 23 1 | 451 451 1 184 +1
SEP-25 20600 P 0 0 0 0 0 | 495 495 495 506 -19 23 1 | 1525 427 1 9 -1
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 553 -22 23 0 | 788 400 0 68 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 606 -23 23 0 | 2346 424 0 90 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 664 -23 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 727 -28 23 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 791 -38 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 859 -34 23 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 935 -42 23 0 | 1148 699 0 100 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1012 -45 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1099 -43 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1186 -47 23 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1275 -53 23 0 | 1675 891 0 19 0
SEP-25 23000 P 0 0 0 0 0 | 1340 1340 1340 1376 -53 23 1 | 3540 1219 1 63 +1
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1473 -59 23 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1582 -59 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1692 -63 23 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1810 -57 23 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1920 -59 23 0 | 4830 1675 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2051 -71 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2179 -74 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2325 -65 23 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2461 -67 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2600 -70 23 0 | 4450 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2743 -71 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2889 -73 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3038 -74 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3190 -76 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3344 -78 24 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3501 -79 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3660 -81 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3822 -82 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3986 -83 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4152 -85 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4321 -85 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4491 -87 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4663 -88 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4837 -88 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5012 -90 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5189 -90 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5367 -92 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5547 -92 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5728 -93 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5910 -94 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6093 -95 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6278 -95 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6463 -96 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6650 -96 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6837 -97 25 0 | 10370 10370 0 1 0
TOTAL PUT 2 | TOTAL PUT 35 | TOTAL PUT 37 2893 -8
| MONTH PUT/CALL RATIO 1.68
| MONTH TOTAL 59 4455 -7
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 13502 +103 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13402 +103 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13302 +103 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13202 +103 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13102 +103 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13002 +103 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12902 +103 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12802 +103 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12702 +103 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12602 +103 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12502 +103 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12402 +103 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12302 +103 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12202 +103 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12102 +103 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12002 +103 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11902 +103 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11703 +103 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11503 +103 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11303 +103 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11103 +103 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10904 +103 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10704 +103 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10505 +103 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10306 +103 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10107 +103 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9908 +103 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9709 +102 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9511 +103 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9313 +102 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9115 +102 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8918 +102 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8721 +101 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8525 +101 24 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8427 +101 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8330 +102 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8232 +101 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8135 +101 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8038 +101 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7941 +101 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7844 +101 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7747 +100 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7651 +100 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7555 +100 23 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7459 +100 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7364 +100 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7268 +99 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7173 +99 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7079 +99 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6984 +99 23 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6890 +98 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6797 +99 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6703 +98 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6610 +98 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6518 +98 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6426 +98 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6334 +97 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6242 +96 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6151 +96 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6061 +96 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5971 +96 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5881 +95 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5792 +95 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5703 +94 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5615 +94 23 0 | 5636 5636 0 73 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5528 +94 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5440 +93 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5354 +93 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5268 +92 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5183 +92 23 0 | 5200 5200 0 226 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5098 +91 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5014 +91 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4930 +90 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4847 +90 23 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4765 +89 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4683 +88 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4602 +88 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4522 +88 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4442 +87 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4363 +86 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4285 +86 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4207 +85 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4130 +84 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4054 +83 23 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3904 +82 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3758 +81 23 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3614 +79 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3473 +78 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3336 +76 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3202 +75 23 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3071 +73 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2944 +72 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2820 +70 23 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2699 +68 23 0 | 3793 430 0 395 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2582 +67 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2488 +81 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2378 +80 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2271 +76 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2169 +68 23 0 | 2652 773 0 1 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2060 +56 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1956 +45 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 1943 1943 1915 1865 +43 23 3 | 1943 525 3 70 -3
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1779 +43 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1697 +44 23 0 | 2373 480 0 10 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1629 +54 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1542 +42 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1475 +47 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1412 +53 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1336 +42 23 0 | 2060 680 0 52 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1275 +44 23 0 | 1981 360 0 29 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1213 +41 23 0 | 1360 1360 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 1200 1200 1200 1154 +39 23 2 | 1420 1200 2 9 +2
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1104 +43 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1050 +41 23 0 | 1641 245 0 36 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 991 +31 23 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 942 +29 23 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 897 +29 24 0 | 890 890 0 1 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 852 +27 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 830 830 830 818 +33 24 1 | 1348 830 1 16 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 762 +16 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 726 +16 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 690 +31 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 646 +21 24 0 | 0 0 0 0 0
DEC-25 28000 C 640 640 640 640 1 | 0 0 0 613 +20 24 0 | 733 167 1 9 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 581 +19 24 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 551 +18 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 523 +18 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 496 +17 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 470 +16 24 0 | 644 544 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 446 +16 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 422 +14 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 400 +14 24 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 379 +13 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 359 +12 24 0 | 625 108 0 7 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 323 +12 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 290 +10 24 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 260 +9 24 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 234 +9 24 0 | 413 130 0 3 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 210 +8 24 0 | 393 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 188 +7 24 0 | 354 131 0 23 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 169 +6 25 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 152 +6 25 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 136 +5 25 0 | 220 83 0 16 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 123 +5 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 110 +4 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 99 +4 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 89 +3 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 80 +3 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 72 +2 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 65 +2 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 59 +2 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 53 +2 25 0 | 160 10 0 123 0
TOTAL CALL 1 | TOTAL CALL 6 | TOTAL CALL 7 3360 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 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 26 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 23 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 2 0 24 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 0 24 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 9 0 24 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 52 52 0 3 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 19 -2 24 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 23 -2 24 0 | 260 64 0 131 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 25 -2 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 28 -1 24 0 | 83 70 0 28 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 30 -2 24 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 33 -2 24 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 36 -2 24 0 | 85 84 0 2 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 39 -2 24 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 42 -2 24 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 45 -3 23 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 49 -3 23 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 53 -3 23 0 | 1360 100 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 57 -3 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 62 -3 23 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 66 -4 23 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 71 -4 23 0 | 897 122 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 77 -4 23 0 | 129 129 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 82 -4 23 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 88 -5 23 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 95 -4 23 0 | 249 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 101 -5 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 108 -5 23 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 116 -5 23 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 124 -5 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 132 -6 23 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 140 -7 23 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 149 -7 23 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 159 -7 23 0 | 175 168 0 2 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 169 -7 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 179 -8 23 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 190 -8 23 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 201 -9 23 0 | 1082 189 0 303 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 213 -9 23 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 226 -9 23 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 238 -10 23 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 252 -10 23 0 | 1457 330 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 266 -11 23 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 281 -11 23 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 296 -12 23 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 312 -12 23 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 328 -13 23 0 | 1426 279 0 12 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 345 -13 23 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 363 -14 23 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 381 -15 23 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 400 -15 23 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 420 -15 23 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 440 -16 23 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 461 -17 23 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 483 -17 23 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 505 -18 23 0 | 1709 486 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 528 -36 23 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 563 -24 23 0 | 3388 495 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 608 -25 23 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 659 -24 23 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 711 -25 23 0 | 758 758 0 3 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 765 -29 23 0 | 0 0 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 823 -30 23 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 884 -33 23 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 949 -36 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1026 -29 23 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1096 -35 23 0 | 1550 833 0 3 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1181 -29 23 0 | 3393 914 0 26 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1261 -32 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1339 -42 22 0 | 1870 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1430 -42 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1523 -44 22 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 1620 1620 1613 1614 -52 22 4 | 3160 1386 4 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1715 -54 22 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1838 -38 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1945 -52 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2048 -54 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2139 -80 22 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2257 -84 22 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2380 -97 22 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2559 -61 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2689 -63 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2822 -65 23 0 | 4400 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2958 -66 23 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3097 -67 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3238 -69 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3382 -70 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3529 -71 23 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3677 -73 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3828 -75 23 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3982 -75 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4137 -77 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4295 -78 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4454 -79 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4616 -80 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4779 -81 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4944 -82 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5111 -83 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5279 -84 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5449 -85 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5621 -85 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5794 -86 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5968 -87 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6144 -87 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6320 -89 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6498 -89 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6677 -90 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6857 -91 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7221 -91 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7588 -93 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7958 -94 24 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8332 -94 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8708 -95 24 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9086 -96 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9467 -97 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9850 -97 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10234 -98 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10621 -98 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11008 -99 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11397 -99 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11787 -100 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12178 -100 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12570 -101 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12963 -101 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13357 -101 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13751 -101 25 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 6281 0
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 11 9641 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 C 0 0 0 0 0 | 0 0 0 5631 +41 22 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5547 +40 22 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5464 +39 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5381 +38 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5300 +38 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5218 +36 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5138 +36 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5058 +36 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4978 +34 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4900 +34 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4822 +34 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4745 +33 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4668 +32 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4592 +32 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4517 +31 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4443 +31 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4369 +31 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4296 +30 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4224 +30 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4082 +30 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3943 +30 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3807 +30 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3675 +31 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3545 +31 22 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3419 +32 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3295 +33 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3175 +34 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3058 +35 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2945 +37 22 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2834 +39 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2793 +79 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2685 +78 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2580 +65 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2463 +48 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2365 +46 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2282 +57 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2188 +52 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2110 +61 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2014 +48 23 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1933 +48 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1856 +48 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1776 +42 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1703 +41 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1633 +39 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1566 +38 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1502 +37 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1445 +41 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1386 +40 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1327 +18 23 0 | 1375 1375 0 400 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1274 +38 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1214 +29 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1168 +45 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1102 +26 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1056 +26 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1011 +24 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 969 +24 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 928 +23 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 889 +22 23 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 851 +21 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 815 +20 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 780 +19 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 747 +18 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 715 +17 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 685 +17 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 656 +17 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 628 +16 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 601 +15 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 575 +14 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 0 302 -62 22 0 | 382 359 0 17 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 318 -63 22 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 335 -64 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 352 -65 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 371 -65 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 389 -67 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 409 -67 22 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 429 -67 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 449 -69 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 471 -69 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 493 -69 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 516 -70 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 539 -71 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 563 -71 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 588 -72 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 614 -72 22 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 640 -72 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 667 -73 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 695 -73 22 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 753 -66 22 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 839 -36 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 905 -30 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 962 -35 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1039 -24 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1095 -36 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1165 -39 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1239 -41 22 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1316 -43 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1404 -38 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1482 -46 22 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1576 -42 22 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1661 -50 22 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1761 -47 22 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1867 -41 22 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1968 -43 22 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2064 -54 22 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2175 -53 22 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2288 -54 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2406 -55 22 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2522 -59 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2643 -62 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2822 -63 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2951 -65 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3083 -66 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3217 -68 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3354 -68 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3493 -70 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3634 -71 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3778 -72 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3924 -73 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4071 -75 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4221 -76 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4373 -77 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4527 -77 23 0 | 4038 4038 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4682 -79 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4840 -79 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4999 -80 23 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5160 -81 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5322 -82 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5486 -83 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5651 -84 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5818 -85 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5986 -86 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6156 -86 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6327 -86 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6499 -87 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6672 -88 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6846 -89 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 11584 +103 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11386 +103 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11188 +103 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10991 +103 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10794 +102 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10598 +103 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10402 +102 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10207 +102 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10012 +102 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9818 +101 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9625 +101 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9432 +100 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9240 +100 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9050 +100 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8860 +99 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8671 +98 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8484 +98 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8298 +98 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8112 +97 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7929 +97 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7746 +95 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7566 +95 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7386 +94 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7209 +94 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7033 +93 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6859 +92 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6686 +90 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6516 +90 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6348 +89 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6181 +87 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6017 +87 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5855 +86 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5695 +85 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5537 +83 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5382 +82 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5229 +81 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5078 +79 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4930 +78 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4785 +77 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4642 +76 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4501 +74 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4228 +72 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3965 +69 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3713 +122 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3422 +72 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3192 +69 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2975 +66 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2769 +63 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2577 +60 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2395 +55 22 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2226 +52 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2068 +49 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1921 +47 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1784 +45 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1656 +16 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1553 +34 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1439 +32 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1332 +30 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1232 +28 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1139 +26 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1053 +24 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 973 +23 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 898 +21 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 829 +19 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 766 +19 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 706 +17 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 652 +16 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 601 +15 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 554 +13 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 511 +12 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 471 +11 23 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 434 +10 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 400 +10 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 369 +9 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 340 +8 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 314 +8 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 289 +7 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 267 +7 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 246 +6 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 270 100 0 6 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 20 -2 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 24 -1 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 28 -2 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 33 -2 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 38 -2 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 44 -3 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 51 -3 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 58 -4 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 66 -4 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 76 -4 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 86 -5 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 97 -6 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 110 -6 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 124 -6 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 138 -7 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 155 -7 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 172 -9 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 192 -9 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 212 -10 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 235 -10 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 259 -11 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 285 -12 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 312 -14 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 342 -14 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 374 -15 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 407 -17 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 443 -17 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 481 -18 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 521 -19 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 563 -21 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 608 -22 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 655 -23 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 704 -25 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 756 -26 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 811 -27 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 868 -28 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 927 -30 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1054 -32 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1191 -35 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1339 -56 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1511 -44 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1680 -48 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1861 -52 23 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2055 -57 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2262 -61 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2481 -65 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2710 -69 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2952 -73 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3204 -76 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3466 -80 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3737 -33 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3979 -70 23 0 | 5000 4050 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4265 -72 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4558 -74 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4858 -76 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5165 -78 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5479 -80 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5799 -81 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6124 -83 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6455 -85 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6792 -85 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7132 -87 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7478 -88 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7827 -89 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8180 -91 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8537 -92 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8897 -93 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9260 -94 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9626 -94 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9995 -95 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10366 -96 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10740 -96 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11115 -97 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11493 -97 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11872 -98 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 12085 +102 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11890 +103 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11694 +102 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11500 +102 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11306 +102 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11112 +101 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10920 +102 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10728 +101 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10537 +101 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10347 +101 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10157 +99 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9969 +99 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9782 +99 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9596 +98 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9411 +98 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9227 +97 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9045 +97 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8864 +96 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8684 +95 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8506 +95 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8330 +95 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8154 +93 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7981 +93 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7809 +92 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7639 +91 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7471 +91 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7304 +90 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7139 +88 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6976 +87 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6816 +87 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6657 +86 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6500 +85 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6345 +84 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6192 +83 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6042 +82 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5893 +81 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5747 +80 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5603 +79 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5461 +78 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5321 +77 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5183 +75 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5048 +74 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4915 +73 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4656 +71 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4407 +69 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4166 +137 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3878 +79 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3657 +76 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3446 +72 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3248 +71 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3058 +67 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2879 +64 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2710 +62 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2550 +60 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2399 +57 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2258 +55 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2124 +6 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2031 +39 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1911 +37 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1797 +36 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1689 +34 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1587 +31 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1492 +30 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1402 +29 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1317 +27 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1237 +25 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1162 +24 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1092 +23 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1025 +21 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 963 +21 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 905 +20 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 850 +19 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 798 +17 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 750 +17 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 704 +15 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 662 +15 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 622 +14 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 584 +13 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 549 +12 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 516 +11 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 485 +11 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 456 +10 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 25 -2 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 30 -1 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 34 -2 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 40 -2 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 46 -2 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 52 -3 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 60 -2 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 68 -3 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 77 -3 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 87 -3 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 97 -5 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 109 -5 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 122 -5 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 136 -6 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 151 -6 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 167 -7 24 0 | 265 210 0 5 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 185 -7 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 204 -8 23 0 | 280 280 0 2 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 224 -9 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 246 -9 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 270 -9 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 294 -11 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 321 -11 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 349 -12 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 379 -13 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 411 -13 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 444 -14 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 479 -16 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 516 -17 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 556 -17 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 597 -18 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 640 -19 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 685 -20 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 732 -21 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 782 -22 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 833 -23 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 887 -24 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 943 -25 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1001 -26 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1061 -27 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1123 -29 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1188 -30 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1255 -31 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1396 -33 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1547 -35 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1706 -63 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1892 -48 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2070 -53 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2260 -55 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2460 -59 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2670 -62 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2891 -66 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3121 -70 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3362 -72 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3611 -75 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3868 -80 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4134 -28 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4371 -65 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4651 -67 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4937 -68 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5229 -70 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5527 -73 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5832 -74 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6142 -75 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6457 -77 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6777 -79 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7102 -80 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7432 -81 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7765 -83 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8103 -83 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8445 -84 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8790 -85 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9138 -87 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9490 -87 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9844 -89 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10202 -89 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10562 -90 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10924 -91 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11289 -92 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11656 -93 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12025 -93 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12396 -94 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 9112 +90 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8945 +89 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8779 +88 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8614 +87 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8451 +87 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8289 +86 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8128 +85 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7969 +85 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7811 +85 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7654 +84 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7498 +82 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7344 +82 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7191 +81 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7040 +80 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6890 +79 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6742 +79 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6594 +77 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6449 +77 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6305 +77 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6162 +75 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6021 +75 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5881 +74 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5743 +73 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5606 +71 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5471 +71 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5206 +69 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4947 +67 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4694 +65 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4449 +63 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4209 +61 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3977 +59 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3752 +57 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3533 +55 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3321 +52 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3128 +51 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2942 +48 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2763 +46 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2591 +44 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2427 +43 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2269 +40 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2118 +38 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1975 +37 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1837 +34 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1707 +33 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1583 +31 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1465 +29 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1353 +27 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1248 +26 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1148 +24 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1055 +23 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 966 +21 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 884 +20 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 806 +18 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 734 +17 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 666 +15 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 603 +14 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 545 +13 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 491 +12 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 441 +11 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 395 +10 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 353 +9 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 314 +8 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 279 +7 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 0 600 -14 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 633 -15 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 667 -16 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 702 -17 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 739 -17 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 777 -18 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 816 -19 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 857 -19 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 899 -19 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 942 -20 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 986 -22 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1032 -22 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1079 -23 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1128 -24 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1178 -25 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1230 -25 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1282 -27 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1337 -27 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1393 -27 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1450 -29 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1509 -29 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1569 -30 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1631 -31 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1694 -33 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1759 -33 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1894 -35 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2035 -37 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2182 -39 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2337 -41 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2497 -43 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2665 -45 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2840 -47 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3021 -49 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3209 -52 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3416 -53 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3630 -56 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3851 -58 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4079 -60 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4315 -61 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4557 -64 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4806 -66 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5063 -67 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5325 -70 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5595 -71 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5871 -73 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6153 -75 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6441 -77 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6736 -78 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7036 -80 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7343 -81 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7654 -83 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7972 -84 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8294 -86 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8622 -87 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8954 -89 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9291 -90 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9633 -91 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9979 -92 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10329 -93 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10683 -94 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11041 -95 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11402 -96 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11767 -97 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 12457 +97 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12277 +96 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12098 +96 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11920 +96 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11743 +96 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11566 +95 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11391 +95 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11216 +94 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11043 +94 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10871 +94 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10699 +92 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10529 +92 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10359 +91 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10191 +91 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10024 +90 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9858 +90 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9693 +89 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9529 +89 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9366 +88 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9204 +87 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9044 +87 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8884 +86 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8726 +85 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8569 +84 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8414 +84 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8259 +83 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8106 +83 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7954 +82 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7803 +81 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7653 +80 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7505 +80 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7358 +79 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7212 +78 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7068 +78 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6925 +77 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6783 +76 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6642 +75 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6503 +74 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6365 +73 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6229 +72 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6094 +71 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5960 +70 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5828 +70 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5568 +68 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5314 +67 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5065 +65 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4822 +63 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4585 +61 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4354 +59 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4129 +57 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3911 +56 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3698 +53 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3504 +51 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3317 +50 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3136 +48 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2961 +46 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2792 +44 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2630 +42 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2474 +40 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2325 +39 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2181 +37 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2043 +35 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1911 +33 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1785 +31 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1665 +30 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1551 +29 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1441 +27 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1338 +26 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1239 +24 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1146 +23 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1058 +21 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 974 +19 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 896 +19 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 822 +17 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 752 +16 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 687 +15 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 626 +13 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 570 +13 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 517 +12 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 467 +10 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 422 +10 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 0 285 -7 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 305 -8 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 326 -8 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 348 -8 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 371 -8 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 394 -9 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 419 -9 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 444 -10 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 471 -10 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 499 -10 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 527 -12 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 557 -12 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 587 -13 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 619 -13 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 652 -14 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 686 -14 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 721 -15 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 757 -15 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 794 -16 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 832 -17 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 872 -17 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 912 -18 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 954 -19 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 997 -20 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1042 -20 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1087 -21 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1134 -21 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1182 -22 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1231 -23 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1281 -24 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1333 -24 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1386 -25 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1440 -26 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1496 -26 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1553 -27 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1611 -28 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1670 -29 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1731 -30 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1793 -31 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1857 -32 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1922 -33 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1988 -34 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2056 -34 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2196 -36 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2342 -37 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2493 -39 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2650 -41 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2813 -43 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2982 -45 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3157 -47 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3339 -48 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3526 -51 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3732 -53 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3945 -54 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4164 -56 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4389 -58 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4620 -60 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4858 -62 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5102 -64 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5353 -65 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5609 -67 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5871 -69 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6139 -71 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6413 -73 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6693 -74 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6979 -75 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7269 -77 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7566 -78 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7867 -80 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8174 -81 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8486 -83 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8802 -85 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9124 -85 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9450 -87 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9780 -88 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10115 -89 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10454 -91 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10798 -91 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11145 -92 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11495 -94 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11850 -94 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 12469 +110 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12300 +110 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12132 +110 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11965 +110 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11799 +110 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11634 +111 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11469 +110 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11306 +110 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11144 +110 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10983 +111 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10822 +110 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10663 +110 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10505 +110 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10348 +111 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10192 +111 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10036 +110 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9882 +110 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9729 +110 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9577 +110 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9426 +110 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9276 +110 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9127 +110 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8979 +110 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8833 +110 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8687 +110 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8542 +109 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8399 +110 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8256 +109 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8115 +109 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7975 +110 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7835 +109 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7697 +108 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7560 +108 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7424 +108 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7290 +108 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7156 +108 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7024 +108 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6892 +107 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6762 +107 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6633 +107 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6505 +106 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6253 +106 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6005 +105 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5762 +104 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5524 +104 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5290 +102 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5062 +102 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4838 +100 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4619 +99 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4405 +98 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4196 +82 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4007 +81 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3823 +79 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3645 +78 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3471 +76 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3303 +75 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3140 +74 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2982 +72 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2829 +70 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2681 +68 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2538 +66 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2400 +65 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2267 +63 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2139 +61 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2016 +60 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1897 +57 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 0 576 +5 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 607 +5 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 639 +5 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 672 +5 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 706 +5 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 741 +6 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 776 +5 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 813 +5 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 851 +5 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 890 +6 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 929 +5 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 970 +5 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1012 +5 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1055 +6 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1099 +6 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1143 +5 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1189 +5 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1236 +5 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1284 +5 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1333 +5 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1383 +5 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1434 +5 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1486 +5 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1540 +5 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1594 +5 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1649 +4 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1706 +5 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1763 +4 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1822 +4 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1882 +5 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1942 +4 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2004 +3 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2067 +3 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2131 +3 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2197 +3 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2263 +3 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2331 +3 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2399 +2 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2469 +2 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2540 +2 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2612 +1 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2760 +1 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2912 0 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3069 -1 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3231 -1 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3397 -3 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3569 -3 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3745 -5 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3926 -6 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4112 -7 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4303 -23 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4514 -24 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4730 -26 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4952 -27 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5178 -29 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5410 -30 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5647 -31 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5889 -33 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6136 -35 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6388 -37 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6645 -39 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6907 -40 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7174 -42 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7446 -44 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7723 -45 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8004 -48 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 11878 +90 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11722 +90 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11566 +89 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11412 +89 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11258 +88 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11105 +88 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10954 +88 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10803 +87 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10653 +86 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10504 +86 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10356 +85 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10209 +85 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10062 +84 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9917 +83 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9773 +83 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9629 +82 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9487 +82 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9345 +81 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9205 +81 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9065 +80 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8926 +79 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8789 +79 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8652 +78 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8516 +77 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8381 +77 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8247 +76 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8114 +75 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7982 +75 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7851 +74 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7721 +74 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7591 +72 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7463 +72 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7336 +71 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7210 +71 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7084 +70 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6837 +69 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6593 +67 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6353 +66 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6117 +64 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5885 +62 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5658 +61 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5434 +59 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5215 +58 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5000 +57 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4789 +56 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4598 +53 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4412 +52 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4231 +51 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4054 +49 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3882 +48 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3714 +47 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3550 +45 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3391 +43 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3236 +41 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3086 +40 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2940 +39 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2799 +38 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2661 +36 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2528 +35 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2399 +33 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 1066 -16 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1110 -16 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1154 -17 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1200 -17 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1246 -18 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1293 -18 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1342 -18 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1391 -19 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1441 -20 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1492 -20 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1544 -21 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1597 -21 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1650 -22 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1705 -23 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1761 -23 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1817 -24 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1875 -24 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1933 -25 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1993 -25 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2053 -26 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2114 -27 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2177 -27 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2240 -28 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2304 -29 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2369 -29 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2435 -30 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2502 -31 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2570 -31 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2639 -32 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2709 -32 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2779 -34 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2851 -34 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2924 -35 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2998 -35 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3072 -36 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3225 -37 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3381 -39 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3541 -40 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3705 -42 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3873 -44 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4046 -45 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4222 -47 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4403 -48 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4588 -49 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4777 -50 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4986 -53 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5200 -54 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5419 -55 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5642 -57 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5870 -58 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6102 -59 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6338 -61 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6579 -63 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6824 -65 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7074 -66 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7328 -67 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7587 -68 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7849 -70 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8116 -71 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8387 -73 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 1.07
MARKET TOTAL 21350 124867 +2008
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED