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 23400 4742 0 0 50 1 1497 -48
C MAR-25 23800 3790 0 0 125 1 1617 -60
P MAR-25 23600 3474 0 0 202 16 0 -120
C MAR-25 23600 2782 0 0 260 1 1632 -139
C MAR-25 24000 1820 0 0 48 1 1596 -22
P JUN-25 23400 1353 1154 23 1165 1126 1356 +109
C JUN-25 23400 1348 1023 23 1040 1036 1393 -138
C MAR-25 23400 1040 0 0 430 17 0 -260
P MAR-25 23800 1026 0 0 395 12 0 -235
P MAR-25 23200 779 0 0 14 1 1041 -16
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 MAR 2025, THURSDAY 28 MAR 2025, FRIDAY
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 0 -13631 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 0 -13518 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 0 -13418 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 0 -13318 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 0 -13218 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 0 -13118 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 0 -13018 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 0 -12918 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 0 -12818 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 0 -12718 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 0 -12618 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 0 -12518 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 0 -12418 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 0 -12318 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 0 -12218 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 0 -12118 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 0 -12018 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 0 -11918 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 0 -11818 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 0 -11718 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 0 -11618 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 0 -11518 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 0 -11418 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 0 -11318 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 0 -11218 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 0 -11118 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 0 -11018 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 0 -10918 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 0 -10818 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 0 -10718 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 0 -10618 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 0 -10518 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 0 -10418 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 0 -10318 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 0 -10218 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 0 -10118 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 0 -10018 0 0 | 4727 4727 0 0 -4
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 0 -9918 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 0 -9818 0 0 | 4542 4542 0 0 -4
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 0 -9718 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 0 -9618 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 0 -9518 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 0 -9418 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 0 -9318 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 0 -9218 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 0 -9118 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 0 -9018 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 0 -8918 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 0 -8818 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 0 -8718 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 0 -8618 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 0 -8518 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 0 -8418 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 0 -8318 0 0 | 3192 2238 0 0 -4
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 0 -8218 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 0 -8118 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 0 -8018 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 0 -7918 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 0 -7818 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 0 -7718 0 0 | 1660 1660 0 0 -1
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 0 -7618 0 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 0 -7518 0 0 | 1740 1570 0 0 -1
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 0 -7418 0 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 0 -7318 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 0 -7218 0 0 | 7051 1555 0 0 -15
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 0 -7118 0 0 | 1640 1640 0 0 -1
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 0 -7018 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 0 -6918 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 0 -6818 0 0 | 0 0 0 0 -300
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 0 -6718 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 0 -6618 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 0 -6518 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 0 -6418 0 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 0 -6318 0 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 0 -6218 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 0 -6118 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 0 -6018 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 0 -5918 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 0 -5818 0 0 | 5350 2515 0 0 -2
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 0 -5718 0 0 | 1486 802 0 0 -12
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 0 -5618 0 0 | 1441 848 0 0 -8
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 0 -5518 0 0 | 1391 932 0 0 -5
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 0 -5418 0 0 | 1541 1541 0 0 -300
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 0 -5318 0 0 | 4000 600 0 0 -24
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 0 -5218 0 0 | 2356 532 0 0 -28
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 0 -5118 0 0 | 4800 511 0 0 -751
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 0 -5018 0 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 0 -4918 0 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 4662 4662 4662 0 -4818 0 7 | 4909 816 7 0 -12
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 0 -4718 0 0 | 1208 965 0 0 -1
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 0 -4618 0 0 | 4775 330 0 0 -289
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 0 -4518 0 0 | 719 365 0 0 -8
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 0 -4418 0 0 | 1071 366 0 0 -57
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 0 -4318 0 0 | 1034 307 0 0 -64
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 0 -4218 0 0 | 2828 308 0 0 -9
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 0 -4118 0 0 | 3480 314 0 0 -169
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 0 -4018 0 0 | 2380 253 0 0 -55
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 0 -3918 0 0 | 3786 268 0 0 -27
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 0 -3818 0 0 | 3442 278 0 0 -42
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 0 -3718 0 0 | 2860 390 0 0 -36
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 0 -3618 0 0 | 3980 206 0 0 -1685
MAR-25 20200 C 0 0 0 0 0 | 3320 3320 3320 0 -3418 0 1 | 4440 220 1 0 -97
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 0 -3218 0 0 | 4090 223 0 0 -75
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 0 -3018 0 0 | 3350 174 0 0 -222
MAR-25 20800 C 0 0 0 0 0 | 2668 2668 2668 0 -2818 0 1 | 3992 121 1 0 -290
MAR-25 21000 C 0 0 0 0 0 | 2463 2463 2463 0 -2618 0 3 | 3260 129 3 0 -417
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 0 -2418 0 0 | 3599 100 0 0 -95
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 0 -2218 0 0 | 3110 80 0 0 -340
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 0 -2018 0 0 | 3038 109 0 0 -83
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 0 -1818 0 0 | 2915 96 0 0 -261
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 0 -1618 0 0 | 2745 69 0 0 -553
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 0 -1418 0 0 | 2323 79 0 0 -225
MAR-25 22400 C 1410 1410 1410 1410 1 | 0 0 0 0 -1233 0 0 | 2366 77 1 0 -208
MAR-25 22600 C 0 0 0 0 0 | 870 870 870 0 -1033 0 1 | 1956 82 1 0 -206
MAR-25 22800 C 0 0 0 0 0 | 650 650 650 0 -833 0 2 | 1973 89 2 0 -132
MAR-25 23000 C 780 821 780 809 3 | 570 570 470 0 -633 0 5 | 1995 67 8 0 -537
MAR-25 23200 C 598 598 598 598 1 | 468 518 200 0 -447 0 66 | 1710 30 67 0 -470
MAR-25 23400 C 265 430 239 379 106 | 313 356 17 0 -260 0 934 | 1485 17 1040 0 -589
MAR-25 23600 C 147 260 106 212 369 | 201 204 1 0 -139 0 2413 | 1712 1 2782 1632 +737
MAR-25 23800 C 72 125 43 80 559 | 55 74 1 0 -60 0 3231 | 1154 1 3790 1617 +744
MAR-25 24000 C 26 48 15 23 523 | 14 20 1 0 -22 0 1297 | 1077 1 1820 1596 +458
MAR-25 24200 C 8 13 4 7 423 | 3 4 1 0 -6 0 271 | 1196 1 694 1171 +86
MAR-25 24400 C 2 4 1 2 56 | 1 1 1 0 -1 0 136 | 1153 1 192 870 +40
MAR-25 24600 C 1 1 1 1 19 | 1 1 1 0 -1 0 33 | 718 1 52 808 +4
MAR-25 24800 C 1 1 1 1 5 | 1 1 1 0 -1 0 7 | 1106 1 12 950 0
MAR-25 25000 C 0 0 0 0 0 | 1 1 1 0 -1 0 27 | 1264 1 27 1446 -1
MAR-25 25200 C 0 0 0 0 0 | 1 1 1 0 -1 0 2 | 718 1 2 555 0
MAR-25 25400 C 0 0 0 0 0 | 1 1 1 0 -1 0 2 | 681 1 2 544 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 647 1 0 668 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 303 1 0 523 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 980 1 0 977 0
MAR-25 26200 C 0 0 0 0 0 | 1 1 1 0 -1 0 2 | 990 1 2 669 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 946 1 0 478 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 903 1 0 404 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 863 1 0 480 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 109 1 0 522 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 99 1 0 273 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 147 1 0 275 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 133 1 0 565 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 114 1 0 148 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 160 1 0 206 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 154 1 0 261 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 115 1 0 233 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 116 1 0 79 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 42 1 0 102 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 347 1 0 190 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 31 1 0 162 0
MAR-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 11 1 0 14 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 78 1 0 82 0
MAR-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 348 1 0 297 0
TOTAL CALL 2065 | TOTAL CALL 8441 | TOTAL CALL 10506 18797 -6646
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 0 -1 0 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4 1 0 4 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 133 1 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 72 1 0 10 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 48 2 0 136 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 49 2 0 14 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 41 2 0 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 301 2 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 143 1 0 70 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 7 2 0 70 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 73 2 0 41 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 156 2 0 139 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 163 2 0 62 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 254 2 0 33 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 230 2 0 35 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 399 1 0 31 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 585 1 0 378 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 311 3 0 6 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 278 1 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 445 1 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 197 1 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 272 1 0 8 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 358 1 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 349 1 0 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 286 2 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 514 1 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 542 2 0 52 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 900 1 0 138 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 602 1 0 36 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1021 1 0 57 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 650 1 0 59 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 437 2 0 59 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 468 1 0 48 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 627 1 0 793 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 567 1 0 4 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 316 3 0 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1360 4 0 47 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 606 1 0 766 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 650 4 0 35 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 306 1 0 33 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 586 2 0 391 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 942 1 0 53 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1343 1 0 871 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 772 2 0 61 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1588 2 0 394 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 719 2 0 36 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 692 1 0 46 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1550 3 0 515 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 347 3 0 615 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 494 1 0 120 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1010 1 0 180 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1021 1 0 213 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1278 1 0 992 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 361 2 0 464 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 404 1 0 291 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 478 1 0 92 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 628 1 0 438 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 774 1 0 428 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1388 2 0 261 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1635 1 0 111 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2450 1 0 164 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 755 1 0 890 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2480 1 0 1695 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 849 1 0 210 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1109 1 0 364 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 968 1 0 297 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1495 1 0 686 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1000 1 0 701 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1025 1 0 526 0
MAR-25 19700 P 0 0 0 0 0 | 1 1 1 0 -1 0 2 | 1084 1 2 318 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1333 1 0 516 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1395 1 0 412 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1552 1 0 3485 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1418 1 0 810 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1770 1 0 479 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4035 1 0 418 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1493 1 0 657 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2988 1 0 896 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3145 1 0 598 0
MAR-25 21400 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 3306 1 1 488 0
MAR-25 21600 P 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 3468 1 1 616 -1
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3633 1 0 764 0
MAR-25 22000 P 1 1 1 1 2 | 1 1 1 0 -1 0 11 | 4300 1 13 1858 +1
MAR-25 22200 P 1 1 1 1 1 | 1 1 1 0 -1 0 19 | 3973 1 20 931 0
MAR-25 22400 P 1 1 1 1 20 | 1 1 1 0 -1 0 85 | 4146 1 105 1325 -7
MAR-25 22600 P 1 2 1 1 35 | 1 1 1 0 -1 0 88 | 4321 1 123 1156 +1
MAR-25 22800 P 2 3 1 2 70 | 1 1 1 0 -1 0 49 | 4554 1 119 844 -40
MAR-25 23000 P 4 6 1 1 141 | 1 1 1 0 -5 0 25 | 3730 1 166 1144 -28
MAR-25 23200 P 11 14 2 3 276 | 2 2 1 0 -16 0 503 | 3220 1 779 1041 +210
MAR-25 23400 P 35 50 6 7 716 | 9 20 1 0 -48 0 4026 | 1147 1 4742 1497 +506
MAR-25 23600 P 100 126 24 31 703 | 32 202 16 0 -120 0 2771 | 5550 16 3474 0 -765
MAR-25 23800 P 220 255 84 94 294 | 12 395 12 0 -235 0 732 | 3982 12 1026 0 -514
MAR-25 24000 P 367 367 210 269 40 | 316 572 280 0 -416 0 40 | 1449 106 80 0 -362
MAR-25 24200 P 397 397 397 397 1 | 532 532 503 0 -588 0 2 | 1676 144 3 0 -399
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 0 -784 0 0 | 1743 196 0 0 -302
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 0 -982 0 0 | 1900 265 0 0 -218
MAR-25 24800 P 0 0 0 0 0 | 1248 1248 1248 0 -1182 0 3 | 1418 350 3 0 -120
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 0 -1382 0 0 | 2025 460 0 0 -97
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 0 -1598 0 0 | 1870 568 0 0 -20
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 0 -1782 0 0 | 1520 716 0 0 -20
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 0 -1982 0 0 | 1920 1085 0 0 -16
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 0 -2182 0 0 | 1430 1430 0 0 -1
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 0 -2382 0 0 | 2879 1303 0 0 -4
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 0 -2582 0 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 0 -2782 0 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 0 -2982 0 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 0 -3182 0 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 0 -3382 0 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 0 -3582 0 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 0 -3782 0 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 0 -3982 0 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 0 -4182 0 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 0 -4382 0 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 0 -4582 0 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 0 -4782 0 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 0 -4982 0 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 0 -5182 0 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 0 -5382 0 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 0 -5582 0 0 | 0 0 0 0 0
MAR-25 29400 P 0 0 0 0 0 | 0 0 0 0 -5782 0 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 0 -5982 0 0 | 0 0 0 0 0
MAR-25 29800 P 0 0 0 0 0 | 0 0 0 0 -6182 0 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 0 -6382 0 0 | 10135 10135 0 0 -1
TOTAL PUT 2300 | TOTAL PUT 8357 | TOTAL PUT 10657 36856 -2197
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 21163 55653 -8843
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 8330 -233 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8230 -233 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8130 -233 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8030 -233 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 7930 -233 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7830 -233 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7730 -233 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7630 -233 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7530 -233 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7430 -233 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7330 -233 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7230 -233 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7130 -233 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7030 -233 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 6930 -233 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6830 -233 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6730 -233 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6630 -233 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6530 -233 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6430 -233 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6330 -233 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6230 -233 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6130 -233 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6030 -233 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 5930 -233 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5830 -233 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5730 -233 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5630 -233 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5530 -233 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5430 -233 0 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5330 -233 0 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5230 -233 0 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5130 -233 0 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5031 -232 28 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 4931 -233 27 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4831 -233 27 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 4753 4753 4753 4731 -233 26 7 | 4753 4753 7 7 +7
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4631 -233 25 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4531 -233 25 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4432 -233 26 0 | 1729 824 0 13 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4332 -233 25 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4233 -232 26 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4133 -233 25 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4034 -232 26 0 | 4470 717 0 14 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 3935 -232 26 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3835 -233 25 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3736 -232 25 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3638 -232 25 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3539 -232 25 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3441 -231 25 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 3280 3280 3280 3245 -231 25 1 | 4070 945 1 9 +1
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3050 -230 25 0 | 3290 428 0 10 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2857 -229 24 0 | 3968 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2666 -228 24 0 | 3748 363 0 27 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2478 -226 24 0 | 3548 309 0 117 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2292 -225 24 0 | 2630 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 2156 2156 2156 2111 -221 24 1 | 2156 278 1 32 +1
APR-25 21600 C 0 0 0 0 0 | 0 0 0 1933 -219 24 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 1730 1730 1730 1761 -215 24 1 | 2710 235 1 82 -1
APR-25 22000 C 0 0 0 0 0 | 1670 1670 1484 1594 -211 23 11 | 2600 188 11 893 -7
APR-25 22200 C 0 0 0 0 0 | 1324 1324 1324 1434 -205 23 10 | 2550 238 10 160 0
APR-25 22400 C 0 0 0 0 0 | 1232 1232 1232 1267 -213 22 1 | 1875 167 1 198 +1
APR-25 22600 C 0 0 0 0 0 | 0 0 0 1124 -179 22 0 | 2470 203 0 58 0
APR-25 22800 C 0 0 0 0 0 | 1075 1075 1033 986 -187 22 3 | 2170 201 3 58 +1
APR-25 23000 C 1050 1050 1050 1050 1 | 964 964 819 863 -184 22 35 | 1779 124 36 597 +6
APR-25 23200 C 0 0 0 0 0 | 789 800 680 747 -170 22 18 | 1732 139 18 65 +13
APR-25 23400 C 802 904 770 885 9 | 801 801 579 642 -158 22 362 | 1730 138 371 767 +311
APR-25 23600 C 694 804 678 788 37 | 738 738 496 552 -139 22 338 | 1368 97 375 432 -120
APR-25 23800 C 588 588 588 588 1 | 631 650 422 471 -130 22 59 | 1422 86 60 115 +15
APR-25 24000 C 542 595 496 560 26 | 534 556 355 402 -104 23 170 | 1374 80 196 392 +43
APR-25 24200 C 443 509 443 507 15 | 469 469 300 338 -107 23 86 | 1064 73 101 352 +1
APR-25 24400 C 385 448 370 448 12 | 400 406 252 290 -90 23 102 | 1063 68 114 256 -1
APR-25 24600 C 328 380 328 380 15 | 349 349 214 241 -82 23 141 | 1025 61 156 479 -23
APR-25 24800 C 280 318 263 310 32 | 290 296 178 202 -67 23 173 | 949 55 205 274 -3
APR-25 25000 C 235 270 219 266 33 | 257 257 146 170 -60 24 249 | 861 49 282 1058 +26
APR-25 25200 C 199 232 199 225 26 | 206 206 121 137 -59 23 60 | 715 46 86 222 +46
APR-25 25400 C 180 190 180 189 13 | 170 170 100 115 -50 24 40 | 621 43 53 417 +10
APR-25 25600 C 129 162 129 162 10 | 149 149 81 94 -41 24 71 | 666 56 81 255 +16
APR-25 25800 C 118 137 118 137 14 | 118 122 68 78 -37 24 149 | 550 54 163 427 -27
APR-25 26000 C 95 113 95 105 26 | 105 105 55 65 -30 24 191 | 539 42 217 1314 +31
APR-25 26200 C 82 82 74 80 4 | 82 82 43 52 -27 24 113 | 449 43 117 283 +26
APR-25 26400 C 65 76 65 76 30 | 66 66 34 43 -22 25 59 | 444 34 89 169 +34
APR-25 26600 C 54 54 53 53 10 | 56 56 29 35 -19 25 135 | 325 29 145 219 +57
APR-25 26800 C 45 45 44 44 24 | 50 50 23 29 -15 25 230 | 292 23 254 191 +110
APR-25 27000 C 34 45 34 43 10 | 35 38 20 24 -12 25 126 | 272 20 136 917 +83
APR-25 27200 C 35 35 35 35 1 | 32 32 17 19 -12 25 21 | 230 17 22 133 +13
APR-25 27400 C 0 0 0 0 0 | 25 27 13 15 -10 25 34 | 247 13 34 356 +22
APR-25 27600 C 0 0 0 0 0 | 21 21 12 13 -8 26 41 | 185 12 41 159 +21
APR-25 27800 C 17 21 17 21 4 | 18 18 9 10 -8 26 19 | 165 9 23 59 +4
APR-25 28000 C 18 18 18 18 2 | 13 13 8 8 -6 26 37 | 183 8 39 475 -5
APR-25 28200 C 14 14 14 14 4 | 8 8 6 7 -5 26 50 | 164 6 54 113 0
APR-25 28400 C 11 11 11 11 1 | 11 11 5 6 -4 27 160 | 144 5 161 285 +122
APR-25 28600 C 0 0 0 0 0 | 0 0 0 4 -4 26 0 | 130 7 0 94 0
APR-25 28800 C 7 8 7 8 5 | 5 5 5 3 -4 26 9 | 72 5 14 78 +8
APR-25 29000 C 7 7 7 7 1 | 0 0 0 2 -3 26 0 | 100 1 1 63 +1
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 53 4 0 47 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 55 4 0 81 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 10 10 0 5 0
APR-25 29800 C 4 4 4 4 1 | 2 2 2 1 0 27 11 | 30 2 12 85 +12
TOTAL CALL 367 | TOTAL CALL 3324 | TOTAL CALL 3691 13175 +855
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 49 0 | 26 2 0 29 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 38 3 0 33 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 3 0 10 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 11 3 0 14 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 75 3 0 41 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 97 2 0 21 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 47 8 0 15 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 65 2 0 22 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 80 3 0 51 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 75 4 0 36 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 83 9 0 5 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 40 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 39 0 | 122 9 0 26 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 102 4 0 15 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 77 4 0 70 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 134 4 0 44 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 115 4 0 73 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 152 4 0 13 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 145 5 0 24 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 223 6 0 25 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 270 6 0 46 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 252 5 0 40 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 195 6 0 72 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 32 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 0 0 0 0 0 | 0 0 0 1 0 31 0 | 350 7 0 63 0
APR-25 18000 P 0 0 0 0 0 | 6 6 6 1 0 30 1 | 388 6 1 91 0
APR-25 18100 P 0 0 0 0 0 | 6 7 6 1 0 30 2 | 454 6 2 34 0
APR-25 18200 P 8 8 8 8 1 | 8 8 6 1 0 29 24 | 458 6 25 87 -4
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 8 8 8 8 1 | 7 7 7 1 0 28 4 | 518 7 5 48 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 563 9 0 532 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 27 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 | 10 10 10 1 0 25 1 | 827 10 1 48 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 878 11 0 178 0
APR-25 19000 P 0 0 0 0 0 | 11 12 11 1 0 24 6 | 732 10 6 133 +3
APR-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 774 12 0 106 0
APR-25 19200 P 0 0 0 0 0 | 12 13 12 2 +1 25 4 | 830 12 4 152 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 892 13 0 72 0
APR-25 19400 P 0 0 0 0 0 | 16 16 15 4 +1 26 6 | 946 13 6 285 -4
APR-25 19500 P 0 0 0 0 0 | 14 14 14 5 +1 26 7 | 959 14 7 179 -7
APR-25 19600 P 0 0 0 0 0 | 19 19 17 6 +1 26 23 | 1004 14 23 144 +1
APR-25 19700 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 994 16 0 70 0
APR-25 19800 P 18 18 18 18 1 | 18 20 18 8 +1 25 19 | 824 15 20 89 0
APR-25 19900 P 20 20 20 20 10 | 20 20 20 9 +1 25 30 | 1050 16 40 129 0
APR-25 20000 P 20 20 20 20 10 | 19 24 19 11 +1 25 43 | 1007 17 53 733 +20
APR-25 20200 P 21 21 21 21 10 | 21 28 21 15 +2 25 54 | 875 20 64 210 +10
APR-25 20400 P 0 0 0 0 0 | 30 30 28 21 +3 25 9 | 1069 23 9 427 +2
APR-25 20600 P 0 0 0 0 0 | 28 38 27 28 +4 25 96 | 743 26 96 340 +12
APR-25 20800 P 39 39 32 33 7 | 34 47 32 37 +5 24 81 | 1033 28 88 520 +10
APR-25 21000 P 48 48 40 40 4 | 41 59 39 49 +7 24 81 | 950 32 85 552 +13
APR-25 21200 P 48 48 48 48 1 | 50 71 50 64 +9 24 41 | 1143 38 42 213 +4
APR-25 21400 P 67 69 67 69 2 | 71 89 69 79 +9 24 28 | 848 45 30 423 +11
APR-25 21600 P 83 85 72 72 12 | 72 107 71 100 +14 23 88 | 979 52 100 529 -17
APR-25 21800 P 107 109 88 88 5 | 91 138 88 127 +18 23 67 | 1057 60 72 210 +34
APR-25 22000 P 127 134 110 111 23 | 119 178 106 159 +22 23 200 | 1330 70 223 1204 +57
APR-25 22200 P 167 169 136 140 10 | 140 220 138 198 +27 23 101 | 3080 90 111 509 +16
APR-25 22400 P 202 202 175 175 2 | 175 270 171 243 +32 23 128 | 974 102 130 460 -1
APR-25 22600 P 239 253 213 213 18 | 219 330 205 296 +39 23 179 | 1098 127 197 443 +51
APR-25 22800 P 307 311 250 250 39 | 260 395 260 360 +49 22 123 | 1165 148 162 382 +22
APR-25 23000 P 363 372 304 304 28 | 321 474 310 435 +62 22 124 | 2106 176 152 482 +9
APR-25 23200 P 437 437 373 385 8 | 397 569 376 521 +78 22 66 | 1128 214 74 317 +16
APR-25 23400 P 522 525 447 452 70 | 480 670 480 617 +82 22 182 | 1174 256 252 263 +15
APR-25 23600 P 636 636 528 555 19 | 564 770 564 725 +94 22 66 | 1450 301 85 180 +25
APR-25 23800 P 650 652 622 652 8 | 671 888 662 845 +118 23 38 | 1152 346 46 172 -16
APR-25 24000 P 757 757 735 742 12 | 939 1042 939 974 +131 23 10 | 4420 405 22 230 +15
APR-25 24200 P 876 876 876 876 2 | 974 1085 974 1111 +140 23 6 | 1772 492 8 125 +6
APR-25 24400 P 0 0 0 0 0 | 1171 1171 1171 1256 +130 23 1 | 1335 555 1 112 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1413 +145 23 1 | 1281 647 1 88 -1
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1573 +158 23 0 | 1241 758 0 17 0
APR-25 25000 P 0 0 0 0 0 | 1665 1715 1655 1739 +167 24 11 | 4965 856 11 36 +10
APR-25 25200 P 0 0 0 0 0 | 1670 1670 1609 1911 +166 24 2 | 2480 946 2 8 -2
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2086 +183 24 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2266 +190 24 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2449 +196 24 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2634 +200 24 0 | 2453 1965 0 3 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2823 +206 25 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 3013 +209 25 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3205 +213 25 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3398 +216 25 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3593 +219 25 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3789 +221 25 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3985 +223 25 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4182 +224 26 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4380 +226 26 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4578 +227 26 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4776 +228 26 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4975 +229 26 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 5174 +229 26 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 5373 +230 26 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 5573 +231 27 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 5772 +231 27 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 5972 +232 27 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 6171 +231 26 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 6371 +232 27 0 | 0 0 0 0 0
TOTAL PUT 303 | TOTAL PUT 1953 | TOTAL PUT 2256 12645 +310
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 5947 25820 +1165
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 7256 -244 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7156 -244 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7056 -244 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6956 -244 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6857 -244 28 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6757 -244 27 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6657 -244 27 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6557 -244 27 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6457 -244 26 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6357 -244 26 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6258 -243 27 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6158 -244 26 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6058 -244 26 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5958 -244 26 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5859 -244 26 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5759 -244 26 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5660 -243 26 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5560 -244 26 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5461 -244 26 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5362 -243 26 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5263 -243 26 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5164 -243 26 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5065 -243 26 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4966 -243 25 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4868 -242 26 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4769 -243 25 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4671 -242 25 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4573 -242 25 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4475 -242 25 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4378 -241 25 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4280 -241 25 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4183 -241 25 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4087 -240 25 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3990 -240 25 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3894 -240 25 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3799 -238 25 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3704 -238 25 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3609 -237 25 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3515 -236 25 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3421 -236 25 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3236 -234 24 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3053 -232 24 0 | 3595 3595 0 1 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2873 -229 24 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2696 -227 24 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2523 -224 24 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2355 -219 24 0 | 2880 812 0 14 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2190 -216 24 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2030 -211 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1876 -206 23 0 | 998 998 0 1 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1727 -200 23 0 | 2095 450 0 10 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1584 -194 23 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 1430 1430 1430 1430 -205 23 1 | 1430 794 1 28 +1
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 1306 -154 23 0 | 1580 700 0 12 0
MAY-25 22800 C 0 0 0 0 0 | 1206 1206 1206 1185 -157 23 1 | 1336 676 1 16 +1
MAY-25 23000 C 0 0 0 0 0 | 1090 1090 1090 1067 -155 23 10 | 2080 543 10 21 +10
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 962 -150 23 0 | 1734 400 0 9 0
MAY-25 23400 C 0 0 0 0 0 | 886 886 886 864 -143 23 2 | 1160 298 2 64 +2
MAY-25 23600 C 0 0 0 0 0 | 790 790 768 776 -133 23 3 | 1550 292 3 23 +2
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 694 -127 23 0 | 1160 267 0 24 0
MAY-25 24000 C 0 0 0 0 0 | 628 640 604 622 -114 23 9 | 1450 168 9 24 +6
MAY-25 24200 C 0 0 0 0 0 | 678 678 505 555 -108 23 42 | 1195 259 42 67 +23
MAY-25 24400 C 0 0 0 0 0 | 481 500 481 493 -100 23 3 | 1256 193 3 70 0
MAY-25 24600 C 0 0 0 0 0 | 478 478 420 440 -92 23 47 | 1241 230 47 79 +17
MAY-25 24800 C 505 505 505 505 4 | 388 400 388 389 -85 23 3 | 1108 193 7 52 +2
MAY-25 25000 C 417 417 417 417 1 | 320 320 320 345 -79 23 1 | 1017 153 2 152 +2
MAY-25 25200 C 425 425 425 425 2 | 280 314 280 306 -72 24 2 | 887 183 4 110 +4
MAY-25 25400 C 0 0 0 0 0 | 336 336 256 270 -66 24 3 | 854 256 3 58 +2
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 239 -61 24 0 | 847 288 0 51 0
MAY-25 25800 C 259 259 259 259 1 | 230 233 230 211 -55 24 2 | 717 216 3 20 +3
MAY-25 26000 C 267 267 267 267 1 | 246 246 186 185 -50 24 3 | 677 143 4 49 +1
MAY-25 26200 C 222 222 222 222 1 | 0 0 0 163 -46 24 0 | 673 169 1 48 -1
MAY-25 26400 C 0 0 0 0 0 | 190 190 142 143 -41 24 6 | 515 142 6 20 +4
MAY-25 26600 C 0 0 0 0 0 | 130 130 121 125 -38 24 25 | 429 121 25 24 0
MAY-25 26800 C 139 139 139 139 1 | 150 150 102 111 -32 25 14 | 455 102 15 17 +7
MAY-25 27000 C 133 140 133 140 2 | 86 98 86 97 -29 25 2 | 429 86 4 52 +2
MAY-25 27200 C 0 0 0 0 0 | 77 77 77 84 -27 25 1 | 369 77 1 121 0
MAY-25 27400 C 93 111 93 111 4 | 83 83 74 74 -24 25 4 | 280 73 8 41 +4
MAY-25 27600 C 0 0 0 0 0 | 62 62 62 65 -20 25 3 | 260 62 3 16 +3
MAY-25 27800 C 0 0 0 0 0 | 55 55 55 57 -18 25 1 | 335 55 1 68 +1
MAY-25 28000 C 69 69 69 69 1 | 0 0 0 50 -17 25 1 | 314 50 2 317 +1
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 44 -14 26 0 | 239 43 0 19 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 38 -13 26 0 | 220 40 0 18 0
MAY-25 28600 C 46 46 46 46 10 | 0 0 0 32 -13 26 0 | 227 31 10 77 -10
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 28 -11 26 0 | 167 32 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 25 -9 26 0 | 200 27 0 19 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 21 -9 26 0 | 137 26 0 10 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 19 -7 26 0 | 156 21 0 26 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 16 -7 26 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 14 -6 26 0 | 63 16 0 78 0
TOTAL CALL 28 | TOTAL CALL 189 | TOTAL CALL 217 1954 +87
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 | 7 8 7 1 0 30 25 | 90 7 25 146 +25
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 27 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 0 24 0 | 174 16 0 3 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 228 16 0 135 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 193 45 0 7 0
MAY-25 17600 P 0 0 0 0 0 | 17 17 17 2 +1 25 60 | 252 17 60 65 +60
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 134 20 0 11 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 146 20 0 9 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 141 32 0 264 0
MAY-25 18000 P 0 0 0 0 0 | 20 20 20 6 +1 26 1 | 337 20 1 43 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 92 23 0 5 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 193 28 0 8 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 225 24 0 4 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 134 26 0 25 0
MAY-25 18500 P 0 0 0 0 0 | 26 26 26 12 +2 26 1 | 320 24 1 35 +1
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 312 29 0 11 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 158 30 0 6 0
MAY-25 18800 P 0 0 0 0 0 | 31 31 31 17 +2 25 6 | 221 31 6 15 +2
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 19 +2 25 0 | 231 33 0 4 0
MAY-25 19000 P 0 0 0 0 0 | 34 34 34 22 +3 25 1 | 356 25 1 27 +1
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 24 +3 25 0 | 316 122 0 8 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 27 +3 25 0 | 140 35 0 20 0
MAY-25 19300 P 0 0 0 0 0 | 40 40 40 31 +3 25 1 | 800 32 1 9 +1
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 35 +4 25 0 | 228 39 0 20 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 39 +4 25 0 | 790 41 0 5 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 44 +5 25 0 | 222 49 0 19 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 49 +6 25 0 | 256 45 0 33 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 55 +7 25 0 | 486 37 0 68 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 61 +8 25 0 | 202 59 0 17 0
MAY-25 20000 P 0 0 0 0 0 | 74 74 74 67 +8 25 3 | 720 52 3 522 -2
MAY-25 20200 P 75 75 75 75 1 | 78 78 78 82 +10 25 1 | 503 62 2 22 +2
MAY-25 20400 P 81 81 81 81 2 | 103 103 93 98 +11 24 8 | 425 64 10 1079 +5
MAY-25 20600 P 0 0 0 0 0 | 95 110 95 115 +12 24 35 | 266 77 35 58 +16
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 136 +15 24 0 | 615 83 0 30 0
MAY-25 21000 P 0 0 0 0 0 | 128 153 128 162 +20 24 9 | 1260 94 9 57 -1
MAY-25 21200 P 155 155 155 155 1 | 176 176 176 193 +24 24 3 | 633 106 4 22 -3
MAY-25 21400 P 182 182 172 172 4 | 175 195 173 227 +28 23 4 | 693 123 8 1063 +4
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 266 +32 23 0 | 586 142 0 49 0
MAY-25 21800 P 0 0 0 0 0 | 296 296 296 310 +37 23 2 | 863 169 2 24 +1
MAY-25 22000 P 0 0 0 0 0 | 277 382 277 360 +43 23 11 | 1490 190 11 69 -3
MAY-25 22200 P 0 0 0 0 0 | 418 418 391 415 +48 23 6 | 1042 211 6 67 +6
MAY-25 22400 P 0 0 0 0 0 | 512 512 454 476 +54 23 7 | 1159 233 7 63 0
MAY-25 22600 P 0 0 0 0 0 | 456 556 456 546 +64 23 12 | 1225 282 12 65 +6
MAY-25 22800 P 0 0 0 0 0 | 558 558 558 624 +75 23 1 | 1382 335 1 38 +1
MAY-25 23000 P 573 573 573 573 1 | 596 705 596 710 +81 23 14 | 2647 370 15 144 +6
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 805 +92 23 0 | 1016 396 0 24 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 908 +100 23 0 | 1373 465 0 9 0
MAY-25 23600 P 0 0 0 0 0 | 860 860 860 1021 +113 23 1 | 1265 588 1 25 +1
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1139 +118 23 0 | 1215 826 0 44 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1263 +125 23 0 | 1320 670 0 15 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1396 +117 23 0 | 1181 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1536 +125 23 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1686 +135 23 0 | 4900 1017 0 3 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1837 +161 23 0 | 1123 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 1930 1930 1930 1992 +167 23 1 | 1944 1203 1 9 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2152 +174 24 0 | 2168 1386 0 2 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2316 +180 24 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2484 +186 24 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2655 +191 24 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2830 +196 24 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3007 +200 24 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3187 +204 24 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3370 +209 24 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3554 +212 25 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3740 +215 25 0 | 3400 3400 0 2 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3928 +218 25 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4118 +221 25 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4308 +223 25 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4500 +226 25 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4693 +228 25 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4887 +230 25 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5081 +231 26 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5276 +232 26 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5472 +233 26 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5669 +235 26 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5865 +235 26 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6063 +237 26 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6260 +237 26 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6458 +238 26 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 213 | TOTAL PUT 222 4689 +129
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 439 6643 +216
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 11275 -237 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11075 -237 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10875 -237 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10675 -237 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10475 -237 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10275 -237 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10075 -237 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9975 -237 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9875 -237 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9775 -237 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9675 -237 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9575 -237 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9475 -237 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9375 -237 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9275 -237 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9175 -237 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9075 -237 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8975 -237 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8875 -237 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8775 -237 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8675 -237 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8575 -237 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8475 -237 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8375 -237 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8275 -237 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8175 -237 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8075 -237 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7976 -236 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7876 -237 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7776 -237 27 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7676 -237 26 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7576 -237 26 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7476 -237 25 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7376 -237 25 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7277 -236 26 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7177 -237 26 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7077 -237 26 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6977 -237 25 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6878 -237 26 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6778 -237 25 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6679 -236 26 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6579 -237 25 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6480 -236 26 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6381 -236 26 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6281 -237 25 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6182 -237 25 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6083 -236 25 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5984 -236 25 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5885 -236 25 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5787 -236 25 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5688 -236 25 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5590 -235 25 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5492 -235 25 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5394 -235 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5296 -235 25 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5198 -235 25 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5101 -234 25 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5004 -234 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4907 -234 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4810 -234 25 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4714 -233 25 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4618 -233 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4523 -232 25 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4427 -233 25 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4333 -231 25 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4238 -232 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4145 -230 24 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4051 -230 24 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3958 -230 24 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3866 -229 24 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3774 -228 24 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3683 -227 24 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3593 -226 24 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3503 -225 24 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3414 -224 24 0 | 4126 341 0 698 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3238 -222 24 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3065 -219 24 0 | 2142 524 0 26 0
JUN-25 20600 C 3095 3095 3095 3095 1 | 0 0 0 2896 -216 24 0 | 3095 264 1 14 -1
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2731 -213 24 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2569 -210 24 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2412 -206 24 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2259 -202 24 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2111 -197 24 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1968 -192 23 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1830 -140 23 0 | 2000 149 0 26 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1697 -182 23 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1555 -192 23 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1439 -143 23 0 | 2263 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1316 -148 23 0 | 2117 83 0 47 0
JUN-25 23000 C 0 0 0 0 0 | 1225 1255 1150 1259 -93 24 12 | 1955 240 12 82 +11
JUN-25 23200 C 0 0 0 0 0 | 1092 1092 1092 1117 -140 23 11 | 2016 70 11 86 +5
JUN-25 23400 C 0 0 0 0 0 | 1040 1040 1036 1023 -138 23 1348 | 2097 270 1348 1393 +1346
JUN-25 23600 C 0 0 0 0 0 | 945 945 945 938 -128 23 42 | 1764 76 42 120 +42
JUN-25 23800 C 0 0 0 0 0 | 868 868 868 859 -120 23 1 | 1720 161 1 80 +1
JUN-25 24000 C 0 0 0 0 0 | 738 744 738 785 -113 23 2 | 1835 54 2 465 0
JUN-25 24200 C 0 0 0 0 0 | 727 740 719 716 -106 23 9 | 1265 139 9 93 +7
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 651 -99 23 0 | 1241 50 0 46 0
JUN-25 24600 C 0 0 0 0 0 | 631 631 596 596 -91 23 15 | 1320 120 15 76 0
JUN-25 24800 C 0 0 0 0 0 | 544 544 544 542 -87 23 1 | 1221 58 1 56 +1
JUN-25 25000 C 0 0 0 0 0 | 486 486 486 493 -80 24 2 | 1460 101 2 312 +2
JUN-25 25200 C 0 0 0 0 0 | 459 459 459 447 -75 24 7 | 1199 45 7 37 -7
JUN-25 25400 C 0 0 0 0 0 | 416 416 416 406 -71 24 1 | 924 169 1 15 -1
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 369 -63 24 0 | 1133 33 0 124 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 334 -59 24 0 | 918 112 0 103 0
JUN-25 26000 C 0 0 0 0 0 | 284 309 284 303 -55 24 2 | 1011 17 2 160 -4
JUN-25 26200 C 0 0 0 0 0 | 268 268 268 274 -52 24 3 | 595 97 3 19 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 249 -47 24 0 | 753 16 0 24 0
JUN-25 26600 C 0 0 0 0 0 | 228 228 228 225 -43 24 1 | 496 111 1 32 +1
JUN-25 26800 C 0 0 0 0 0 | 188 210 188 203 -40 25 4 | 588 20 4 13 +4
JUN-25 27000 C 0 0 0 0 0 | 186 187 168 183 -36 25 7 | 555 49 7 32 +5
JUN-25 27200 C 193 193 193 193 1 | 178 178 159 166 -33 25 2 | 498 80 3 16 -1
JUN-25 27400 C 174 174 174 174 1 | 0 0 0 149 -30 25 0 | 350 60 1 12 +1
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 136 -26 25 100 | 615 51 100 117 +92
JUN-25 27800 C 0 0 0 0 0 | 111 111 111 123 -26 25 1 | 400 45 1 26 0
JUN-25 28000 C 0 0 0 0 0 | 127 127 113 111 -23 25 6 | 350 58 6 12 -2
JUN-25 28200 C 0 0 0 0 0 | 98 98 98 100 -22 25 1 | 342 96 1 229 +1
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 90 -20 25 0 | 248 82 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 81 -18 26 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 82 82 82 73 -17 26 1 | 225 76 1 213 0
JUN-25 29000 C 0 0 0 0 0 | 59 59 59 66 -15 26 1 | 447 42 1 68 +1
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 59 -14 26 0 | 179 79 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 53 -13 26 0 | 188 188 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 48 -12 26 0 | 179 52 0 8 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 43 -11 26 0 | 0 0 0 0 0
JUN-25 30000 C 50 50 50 50 1 | 0 0 0 38 -9 26 0 | 360 26 1 219 0
TOTAL CALL 4 | TOTAL CALL 1580 | TOTAL CALL 1584 9370 +1504
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 4 0 9 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 39 0 | 563 12 0 4 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 199 12 0 39 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 293 39 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 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 30 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 508 27 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 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 | 0 0 0 1 0 24 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 804 23 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 152 24 0 143 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 25 0 | 1401 25 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 4 +1 25 90 | 1449 27 90 229 +90
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 | 0 0 0 6 +1 25 0 | 1453 28 0 47 0
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 | 35 35 35 12 +1 25 1 | 1296 32 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 13 +1 25 90 | 1175 34 90 234 +68
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 1382 58 0 21 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 17 +2 25 0 | 682 37 0 24 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 19 +2 25 0 | 1331 39 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 46 46 46 21 +2 25 92 | 1383 44 92 381 +76
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 26 +3 25 0 | 531 81 0 7 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 29 +3 25 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 32 +3 25 0 | 368 46 0 32 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 35 +3 25 0 | 1028 86 0 43 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 39 +4 25 0 | 955 51 0 319 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 43 +4 25 0 | 2300 99 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 48 +5 25 0 | 1206 56 0 111 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 52 +4 25 0 | 1092 58 0 217 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 58 +6 25 0 | 1310 60 0 92 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 63 +5 24 0 | 1338 135 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 70 +7 24 0 | 1264 124 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 76 +7 24 0 | 1272 72 0 171 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 83 +7 24 0 | 1403 89 0 67 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 91 +8 24 0 | 1435 90 0 146 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 99 +9 24 0 | 1452 102 0 86 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 108 +10 24 0 | 1472 89 0 20 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 121 +11 24 0 | 1190 85 0 379 0
JUN-25 19900 P 0 0 0 0 0 | 113 141 113 132 +12 24 22 | 1295 99 22 193 +6
JUN-25 20000 P 0 0 0 0 0 | 125 151 121 143 +13 24 28 | 4280 96 28 185 +12
JUN-25 20200 P 0 0 0 0 0 | 140 173 139 168 +16 24 22 | 1796 120 22 83 +17
JUN-25 20400 P 0 0 0 0 0 | 180 196 180 193 +18 24 21 | 1590 136 21 302 +9
JUN-25 20600 P 0 0 0 0 0 | 194 198 194 221 +21 24 2 | 1720 133 2 71 -2
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 251 +23 24 0 | 1072 171 0 28 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 286 +27 23 0 | 1860 170 0 177 0
JUN-25 21200 P 0 0 0 0 0 | 345 345 337 327 +31 23 6 | 2645 190 6 26 +6
JUN-25 21400 P 0 0 0 0 0 | 369 391 369 372 +34 23 8 | 1184 208 8 151 +8
JUN-25 21600 P 0 0 0 0 0 | 415 444 415 423 +39 23 7 | 2268 245 7 38 +7
JUN-25 21800 P 0 0 0 0 0 | 502 502 492 478 +43 23 5 | 1256 276 5 56 +5
JUN-25 22000 P 0 0 0 0 0 | 567 567 519 540 +50 23 21 | 2538 307 21 46 +13
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 607 +57 23 0 | 1939 348 0 40 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 681 +65 23 0 | 2052 637 0 26 0
JUN-25 22600 P 0 0 0 0 0 | 658 797 658 762 +76 23 10 | 1115 630 10 64 +9
JUN-25 22800 P 0 0 0 0 0 | 822 888 797 850 +84 23 10 | 5200 525 10 78 +7
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 942 +87 23 0 | 3784 523 0 192 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1045 +99 23 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 1165 1165 1126 1154 +109 23 1353 | 3690 745 1353 1356 +1346
JUN-25 23600 P 0 0 0 0 0 | 1250 1250 1250 1263 +110 23 42 | 1465 900 42 82 +42
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1385 +119 23 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1506 +124 23 0 | 5814 900 0 32 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1640 +115 23 0 | 1231 1153 0 9 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1775 +119 23 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1928 +135 24 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2075 +154 24 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2225 +159 24 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2380 +165 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2538 +169 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2700 +174 24 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2865 +179 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3033 +183 24 0 | 2550 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3203 +187 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3377 +191 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3553 +195 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3731 +198 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3911 +201 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4093 +204 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4276 +206 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4461 +209 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4648 +211 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4836 +214 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5025 +215 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5215 +217 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5406 +219 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5598 +220 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5791 +222 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5984 +223 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6178 +224 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6373 +225 26 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6568 +226 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6764 +227 26 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 1830 | TOTAL PUT 1830 9280 +1719
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 3414 18650 +3223
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 9683 -228 26 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9583 -228 25 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9484 -227 26 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9384 -228 26 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9284 -228 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9185 -228 26 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9085 -228 26 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8986 -227 26 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8886 -228 25 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8787 -228 26 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8687 -228 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8588 -228 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8489 -228 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8390 -227 25 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8291 -227 25 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8192 -227 25 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8093 -227 25 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7994 -228 25 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7896 -227 25 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7797 -227 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7699 -227 25 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7601 -226 25 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7502 -227 25 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7404 -227 25 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7307 -226 25 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7209 -226 25 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7112 -226 25 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7014 -226 25 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6917 -226 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6820 -226 25 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6724 -225 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6627 -225 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6531 -225 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6435 -225 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6340 -224 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6244 -224 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6149 -224 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6055 -223 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5960 -223 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5866 -223 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5773 -222 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5679 -222 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5587 -221 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5494 -221 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5402 -220 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5310 -220 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5219 -219 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5129 -218 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5038 -218 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4949 -217 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4859 -217 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4771 -216 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4683 -215 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4595 -215 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4508 -214 24 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4422 -213 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4336 -212 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4251 -211 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4167 -210 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4083 -209 24 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4000 -208 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3918 -207 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3836 -206 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3756 -204 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3676 -203 24 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3518 -201 24 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3363 -198 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3212 -195 24 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3064 -193 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2920 -189 24 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2779 -186 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2642 -183 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2509 -179 23 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2380 -175 23 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2255 -171 23 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2134 -167 23 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2006 -174 23 0 | 634 634 0 3 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1896 -132 23 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1787 -131 23 0 | 2600 565 0 3 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1678 -136 23 0 | 2220 494 0 88 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1594 -120 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1506 -120 23 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1412 -124 23 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1335 -112 23 0 | 1460 1458 0 15 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1249 -112 23 0 | 1555 310 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1187 -94 23 0 | 1740 1089 0 38 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1114 -92 23 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1049 -81 23 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 987 -77 23 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 901 909 901 927 -79 24 55 | 1350 254 55 297 +55
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 868 -74 24 0 | 1560 245 0 83 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 816 -73 24 0 | 1514 1187 0 2 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 771 -60 24 0 | 1137 192 0 5 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 722 -60 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 678 -57 24 0 | 1265 178 0 36 0
SEP-25 26200 C 0 0 0 0 0 | 625 625 625 636 -57 24 1 | 625 335 1 4 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 592 -59 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 554 -55 24 0 | 546 546 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 525 -47 24 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 477 479 457 489 -48 24 50 | 898 140 50 152 +50
SEP-25 27200 C 0 0 0 0 0 | 446 456 428 460 -44 24 44 | 456 428 44 44 +44
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 430 -42 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 398 -46 24 0 | 491 457 0 25 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 372 -46 24 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 368 368 368 358 -33 25 1 | 714 310 1 24 +1
SEP-25 28200 C 0 0 0 0 0 | 334 341 328 328 -38 25 25 | 341 326 25 25 +24
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 304 -39 25 0 | 238 102 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 284 -37 25 0 | 275 275 0 1 0
SEP-25 28800 C 293 307 293 307 5 | 0 0 0 266 -35 25 0 | 337 282 5 6 +5
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 248 -33 25 0 | 405 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 232 -31 25 0 | 381 231 0 5 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 217 -29 25 0 | 276 215 0 13 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 203 -27 25 0 | 310 68 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 189 -27 25 0 | 232 187 0 5 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 177 -25 25 0 | 426 95 0 44 0
TOTAL CALL 5 | TOTAL CALL 176 | TOTAL CALL 181 1778 +179
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 2 +1 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 76 61 0 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 46 46 46 10 +1 25 1 | 272 39 1 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 13 0 25 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 15 +1 25 0 | 108 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 18 +1 25 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 20 +2 25 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 21 +1 25 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 23 +1 25 0 | 423 55 0 10 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 26 +2 25 0 | 762 49 0 82 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 28 +2 25 0 | 94 66 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 31 +2 25 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 33 +2 25 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 36 +2 25 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 39 +2 25 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 43 +3 25 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 46 +3 25 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 50 +3 25 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 54 +3 25 0 | 452 81 0 5 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 59 +4 25 0 | 235 77 0 9 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 63 +4 25 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 68 +4 25 0 | 905 102 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 74 +5 25 0 | 126 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 79 +5 25 0 | 1453 102 0 206 0
SEP-25 17500 P 109 109 109 109 2 | 0 0 0 85 +5 25 0 | 258 93 2 4 +1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 92 +6 25 0 | 192 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 98 +6 25 0 | 216 96 0 10 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 106 +7 25 0 | 373 100 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 113 +7 25 0 | 903 116 0 20 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 121 +8 25 0 | 181 108 0 21 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 129 +8 24 0 | 152 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 138 +9 24 0 | 1146 127 0 9 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 148 +10 24 0 | 1193 130 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 157 +10 24 0 | 1242 139 0 14 0
SEP-25 18500 P 169 169 169 169 1 | 0 0 0 168 +11 24 0 | 1269 142 1 5 +1
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 178 +11 24 0 | 208 159 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 190 +12 24 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 202 +13 24 0 | 1289 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 214 +13 24 0 | 393 179 0 710 0
SEP-25 19000 P 215 215 215 215 1 | 0 0 0 234 +21 24 0 | 1450 179 1 109 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 241 +15 24 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 255 +16 24 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 270 +17 24 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 289 289 289 286 +18 24 1 | 1632 289 1 30 +1
SEP-25 19500 P 0 0 0 0 0 | 275 275 275 302 +19 24 1 | 385 275 1 2 +1
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 319 +20 24 0 | 1752 268 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 337 +21 24 0 | 1806 350 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 354 +19 24 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 371 +19 24 0 | 1738 275 0 296 0
SEP-25 20000 P 0 0 0 0 0 | 395 403 395 392 +26 24 20 | 1720 280 20 201 +20
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 428 +23 24 0 | 482 310 0 11 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 470 +28 24 0 | 451 451 0 184 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 518 +34 23 0 | 1525 427 0 9 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 566 +34 23 0 | 788 400 0 68 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 620 +38 23 0 | 2346 424 0 90 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 678 +40 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 741 +43 23 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 807 +46 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 881 +55 23 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 955 +58 23 0 | 1148 699 0 100 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1034 +66 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1121 +72 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1206 +74 23 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1299 +75 23 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 1423 1423 1423 1400 +82 23 1 | 3540 1219 1 62 -1
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1501 +85 23 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1612 +93 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1729 +104 23 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1846 +102 23 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1976 +126 23 0 | 4830 1675 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2100 +117 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2230 +113 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2366 +115 23 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2503 +133 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2644 +137 24 0 | 4450 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2788 +142 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2934 +145 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3084 +149 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3237 +153 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3392 +156 24 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3550 +159 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3710 +162 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3873 +166 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4037 +168 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4204 +171 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4373 +174 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4544 +177 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4717 +180 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4891 +182 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5067 +185 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5244 +187 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5423 +189 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5603 +191 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5785 +193 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5967 +195 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6151 +197 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6336 +199 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6522 +201 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6708 +201 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6896 +203 25 0 | 10370 10370 0 1 0
TOTAL PUT 4 | TOTAL PUT 24 | TOTAL PUT 28 2919 +23
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 209 4697 +202
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 13469 -204 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13369 -204 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13269 -204 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13169 -204 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13069 -204 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12969 -204 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12869 -204 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12769 -204 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12669 -204 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12569 -204 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12469 -204 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12369 -204 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12269 -204 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12170 -204 27 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12070 -204 26 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11970 -204 26 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11870 -204 26 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11670 -204 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11470 -204 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11271 -204 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11071 -204 25 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10872 -204 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10673 -203 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10474 -203 25 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10275 -203 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10076 -203 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9878 -203 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9679 -204 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9482 -203 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9284 -203 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9087 -203 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8891 -202 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8695 -202 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8499 -202 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8402 -201 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8304 -202 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8207 -201 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8110 -201 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8014 -200 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7917 -201 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7821 -200 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7725 -200 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7629 -200 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7533 -200 24 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7438 -199 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7343 -199 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7248 -199 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7154 -198 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7060 -197 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6966 -197 24 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6872 -197 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6779 -197 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6686 -196 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6594 -195 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6502 -195 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6410 -195 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6319 -194 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6228 -193 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6137 -193 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6047 -193 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5958 -191 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5868 -192 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5780 -190 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5692 -190 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 5670 5670 5670 5604 -189 24 16 | 5670 5636 16 89 +16
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5517 -188 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5430 -188 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5344 -187 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5259 -186 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5174 -185 24 0 | 5200 5200 0 226 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5089 -185 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5005 -184 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4922 -183 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4839 -182 24 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4757 -181 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4676 -180 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4595 -179 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4515 -178 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4436 -177 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4357 -176 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4279 -175 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4201 -174 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4125 -172 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4049 -171 24 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3899 -169 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3752 -167 23 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3608 -165 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3468 -161 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3330 -159 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3196 -156 23 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3064 -154 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2936 -151 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2812 -147 23 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2690 -145 23 0 | 3793 430 0 395 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2572 -142 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2433 -163 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2324 -132 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2219 -128 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2118 -125 23 0 | 2652 773 0 1 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2030 -110 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1935 -122 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1850 -120 23 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1756 -124 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1674 -119 23 0 | 2373 480 0 10 0
DEC-25 24200 C 0 0 0 0 0 | 1628 1628 1628 1593 -101 23 3 | 1628 1628 3 3 +3
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1516 -110 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1451 -98 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1373 -103 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1310 -98 23 0 | 2060 680 0 52 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1246 -92 23 0 | 1981 360 0 29 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1192 -86 23 0 | 1360 1360 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1136 -81 23 0 | 1420 1200 0 9 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1074 -86 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1030 -77 23 0 | 1641 245 0 36 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 978 -77 23 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 929 -75 23 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 888 -58 24 0 | 890 890 0 1 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 845 -58 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 801 -67 24 0 | 1348 830 0 16 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 772 -48 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 735 -62 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 679 -80 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 645 -80 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 612 -79 24 0 | 733 167 0 10 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 580 -78 24 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 550 -77 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 522 -75 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 495 -74 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 469 -73 24 0 | 644 544 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 445 -71 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 422 -69 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 400 -68 24 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 379 -67 24 0 | 470 470 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 359 -66 24 0 | 625 108 0 7 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 323 -63 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 290 -60 24 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 260 -58 24 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 234 -55 25 0 | 413 130 0 3 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 210 -53 25 0 | 393 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 189 -50 25 0 | 354 131 0 23 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 169 -49 25 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 152 -46 25 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 142 142 142 137 -44 25 1 | 220 83 1 18 +1
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 123 -42 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 111 -40 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 100 -37 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 90 -36 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 81 -34 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 73 -32 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 66 -30 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 59 -30 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 55 -26 26 0 | 160 10 0 123 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 3383 +20
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 27 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 2 +1 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 15 +1 25 0 | 52 52 0 3 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 18 +1 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 22 +2 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 26 +2 25 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 30 +2 25 0 | 260 64 0 131 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 33 +3 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 35 +2 24 0 | 83 70 0 28 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 38 +3 24 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 41 +3 24 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 45 +4 24 0 | 85 84 0 2 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 48 +3 24 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 52 +4 24 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 56 +4 24 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 60 +4 24 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 64 +4 24 0 | 1360 100 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 69 +5 24 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 74 +5 24 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 79 +5 24 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 85 +6 24 0 | 897 122 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 91 +7 24 0 | 129 129 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 97 +7 24 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 103 +7 24 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 110 +7 24 0 | 249 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 117 +8 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 125 +9 24 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 133 +9 24 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 141 +9 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 150 +10 24 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 159 +11 24 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 168 +11 24 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 178 +11 24 0 | 175 168 0 2 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 189 +13 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 199 +12 24 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 211 +14 24 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 223 +14 24 0 | 1082 189 0 303 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 235 +15 24 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 248 +16 24 0 | 1298 290 0 11 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 261 +16 24 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 275 +17 24 0 | 1457 330 0 292 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 290 +18 24 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 305 +19 24 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 320 +19 24 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 336 +20 24 0 | 1599 950 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 353 +21 24 0 | 1426 279 0 12 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 370 +22 24 0 | 1570 427 0 260 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 388 +23 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 407 +24 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 426 +25 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 446 +26 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 467 +27 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 488 +28 24 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 510 +29 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 532 +30 24 0 | 1709 486 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 556 +32 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 582 +27 24 0 | 3388 495 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 630 +33 24 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 677 +33 23 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 730 +31 23 0 | 758 758 0 3 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 786 +35 23 0 | 0 0 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 845 +41 23 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 910 +41 23 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 973 +38 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1042 +44 23 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1132 +60 23 0 | 1550 833 0 3 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1208 +66 23 0 | 3393 914 0 26 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1291 +70 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1372 +68 23 0 | 1870 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1468 +86 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1561 +85 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1652 +73 23 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1755 +90 23 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1866 +99 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1970 +96 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2088 +103 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2215 +110 23 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2336 +98 23 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2469 +110 23 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2585 +95 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2716 +102 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2849 +103 23 0 | 4400 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2986 +105 23 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3125 +106 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3267 +108 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3411 +109 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3558 +111 23 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3707 +112 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3858 +113 23 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4012 +115 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4167 +116 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4325 +117 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4485 +119 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4647 +121 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4810 +122 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4976 +124 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5143 +125 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5311 +126 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5481 +127 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5653 +129 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5826 +130 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6000 +131 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6176 +133 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6353 +135 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6531 +136 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6710 +137 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6890 +138 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7254 +141 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7621 +144 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7991 +146 24 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8365 +149 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8741 +151 25 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9120 +154 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9500 +155 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9883 +158 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10268 +160 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10654 +162 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11042 +164 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11431 +167 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11821 +168 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12212 +170 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12604 +172 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12997 +174 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13390 +174 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13784 +176 26 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6281 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 20 9664 +20
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 5705 -140 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5622 -140 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5539 -139 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5457 -139 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5375 -139 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5294 -138 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5213 -138 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5133 -138 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5054 -138 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4975 -137 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4897 -137 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4820 -136 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4743 -136 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4667 -135 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4592 -134 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4517 -134 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4443 -134 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4369 -134 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4297 -132 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4153 -132 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4013 -130 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3875 -129 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3740 -128 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3608 -127 23 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3479 -125 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3353 -124 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3230 -122 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3110 -121 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2993 -119 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2879 -117 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2747 -136 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2639 -126 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2536 -123 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2437 -115 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2353 -109 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2253 -106 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2161 -124 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2087 -109 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2003 -92 23 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1921 -103 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1836 -104 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1763 -87 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1692 -95 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1621 -82 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1554 -81 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1485 -70 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1429 -74 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1375 -66 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 1275 1275 1275 1313 -58 23 2 | 1375 1275 2 400 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1259 -60 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1208 -65 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1154 -66 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1141 -34 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1096 -9 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1052 -5 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1011 0 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 971 +4 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 932 +7 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 895 +11 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 860 +15 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 826 +18 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 793 +21 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 762 +25 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 732 +28 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 703 +30 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 676 +33 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 649 +35 25 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 624 +38 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 814 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 0 348 +4 23 0 | 382 359 0 17 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 365 +4 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 382 +5 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 400 +5 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 418 +5 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 480 480 480 437 +6 23 1 | 480 480 1 1 +1
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 456 +6 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 476 +6 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 497 +6 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 518 +7 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 540 +7 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 563 +8 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 586 +8 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 610 +9 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 635 +10 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 660 +10 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 686 +10 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 712 +10 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 740 +12 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 796 +12 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 877 +40 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 935 +42 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 998 +47 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1064 +47 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1132 +49 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1187 +36 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1265 +41 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1344 +43 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1427 +48 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1514 +56 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1602 +58 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1692 +56 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1788 +61 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1887 +65 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1988 +66 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2095 +61 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2204 +60 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2333 +79 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2440 +73 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2570 +102 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2691 +89 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2819 +95 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2950 +78 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3083 +83 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3219 +89 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3357 +95 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3497 +100 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3640 +106 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3784 +110 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3931 +115 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4080 +120 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4231 +125 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4384 +130 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4539 +135 24 0 | 4038 4038 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4695 +139 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4854 +144 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5014 +148 24 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5175 +151 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5338 +155 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5503 +159 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5669 +162 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5836 +165 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6005 +169 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6175 +172 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6346 +174 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6519 +177 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6692 +179 25 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6867 +182 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 21 +1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 835 +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
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11441 -314 21 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11242 -315 21 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11044 -316 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10846 -316 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10648 -317 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10450 -319 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10253 -320 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10056 -321 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9860 -322 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9664 -324 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9469 -325 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9275 -327 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9082 -328 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8889 -329 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8698 -330 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8508 -331 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8318 -333 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8130 -334 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7944 -335 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7759 -335 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7575 -336 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7393 -337 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7212 -338 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7034 -337 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6857 -338 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6682 -338 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6509 -337 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6338 -337 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6170 -335 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6004 -334 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5840 -332 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5678 -331 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5519 -329 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5363 -326 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5209 -323 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5058 -320 22 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4909 -317 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4764 -312 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4621 -308 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4480 -304 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4343 -299 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4077 -288 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3822 -277 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3579 -264 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3384 -142 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3156 -136 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2940 -130 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2737 -125 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2545 -120 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2365 -115 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2198 -109 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2042 -103 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1896 -98 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1760 -93 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1632 -90 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1529 -104 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1421 -93 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1320 -84 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1226 -74 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1139 -65 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1058 -56 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 982 -49 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 912 -41 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 847 -34 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 787 -27 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 731 -21 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 679 -16 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 631 -11 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 587 -5 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 545 -2 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 507 +2 24 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 472 +6 25 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 439 +9 25 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 409 +12 25 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 381 +15 25 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 355 +17 25 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 330 +18 25 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 308 +20 25 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 287 +21 25 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 4 -5 21 0 | 270 100 0 6 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 5 -6 21 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 7 -7 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 9 -7 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 11 -8 22 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 13 -10 22 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 16 -11 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 19 -12 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 23 -13 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 27 -15 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 32 -16 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 38 -18 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 45 -19 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 52 -20 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 61 -21 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 71 -22 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 81 -24 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 93 -25 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 107 -26 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 122 -26 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 138 -27 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 156 -28 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 175 -29 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 197 -28 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 220 -29 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 245 -29 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 272 -28 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 301 -28 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 333 -26 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 367 -25 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 403 -23 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 441 -22 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 482 -20 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 526 -17 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 572 -14 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 621 -11 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 672 -8 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 727 -3 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 784 +1 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 843 +5 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 906 +10 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1040 +21 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1185 +32 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1342 +45 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1542 +60 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1714 +66 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1898 +72 23 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2094 +77 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2303 +83 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2525 +89 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2757 +95 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3001 +101 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3256 +107 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3520 +113 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3794 +118 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 4000 4000 4000 4092 +205 23 1 | 5000 4000 1 1 +1
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4384 +216 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4683 +225 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4989 +235 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5302 +244 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5621 +253 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5945 +260 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6275 +268 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6610 +275 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6950 +282 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7294 +288 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7642 +293 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7994 +298 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8350 +304 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8708 +307 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9070 +311 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9435 +315 25 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9802 +318 25 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10172 +321 25 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10544 +324 25 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10918 +326 25 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11293 +327 25 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11671 +329 25 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12050 +330 25 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 29 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 31 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11930 -328 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11735 -327 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11540 -327 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11345 -327 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11152 -326 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10959 -325 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10766 -326 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10575 -325 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10384 -324 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10195 -323 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10006 -323 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9819 -321 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9632 -321 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9447 -319 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9263 -318 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9080 -317 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8898 -316 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8718 -315 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8539 -314 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8362 -312 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8186 -311 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8012 -309 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7840 -307 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7669 -306 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7500 -304 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7333 -302 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7167 -301 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7004 -298 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6842 -297 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6683 -294 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6525 -292 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6370 -289 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6216 -287 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6065 -285 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5916 -282 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5769 -279 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5624 -277 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5481 -275 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5341 -271 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5203 -268 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5067 -266 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4934 -262 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4802 -260 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4547 -253 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4301 -247 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4064 -240 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3836 -142 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3617 -137 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3407 -133 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3209 -129 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3021 -124 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2843 -121 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2676 -115 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2517 -111 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2368 -106 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2227 -104 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2095 -99 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1970 -148 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1852 -142 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1740 -136 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1635 -131 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1537 -124 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1443 -119 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1356 -113 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1273 -109 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1196 -103 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1123 -98 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1054 -94 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 990 -89 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 930 -85 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 873 -81 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 820 -77 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 770 -73 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 723 -69 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 679 -66 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 638 -63 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 599 -60 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 563 -57 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 529 -54 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 497 -51 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 467 -49 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 439 -46 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 27 +2 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 32 +3 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 37 +3 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 42 +3 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 49 +4 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 56 +5 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 63 +4 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 72 +5 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 81 +6 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 92 +7 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 103 +7 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 116 +9 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 129 +9 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 144 +11 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 160 +12 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 177 +13 24 0 | 265 210 0 5 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 195 +14 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 215 +15 24 0 | 280 280 0 2 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 236 +16 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 259 +18 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 283 +19 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 309 +21 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 337 +23 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 366 +24 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 397 +26 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 430 +28 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 464 +29 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 501 +32 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 539 +33 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 580 +36 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 622 +38 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 667 +41 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 713 +43 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 762 +45 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 813 +48 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 866 +51 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 921 +53 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 978 +55 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1038 +59 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1100 +62 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1164 +64 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1231 +68 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1299 +70 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1444 +77 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1598 +83 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1761 +90 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1928 +66 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2109 +71 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2301 +76 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2503 +81 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2715 +85 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2937 +89 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3169 +92 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3411 +97 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3662 +102 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3922 +106 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4190 +110 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4467 +182 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4749 +188 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5037 +194 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5332 +199 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5634 +206 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5940 +211 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6253 +217 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6570 +221 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6893 +227 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7220 +232 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7551 +236 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7887 +241 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8227 +245 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8570 +249 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8917 +253 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9267 +257 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9620 +261 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9976 +264 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10335 +267 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10696 +270 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11060 +273 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11426 +276 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11794 +279 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12164 +281 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12536 +284 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 8954 -336 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8788 -335 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8624 -333 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8460 -332 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8298 -331 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8137 -330 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7978 -328 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7819 -327 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7663 -325 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7507 -324 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7353 -322 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7200 -320 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7048 -319 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6898 -318 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6750 -315 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6603 -313 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6457 -312 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6313 -310 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6170 -308 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6029 -306 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5889 -304 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5751 -302 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5614 -300 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5479 -298 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5346 -295 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5084 -290 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4828 -285 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4579 -280 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4337 -274 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4101 -269 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3872 -263 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3650 -257 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3435 -251 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3227 -245 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3038 -226 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2855 -220 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2680 -213 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2512 -206 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2351 -199 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2197 -192 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2050 -185 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1909 -178 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1775 -171 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1648 -164 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1527 -157 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1413 -149 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1304 -143 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1202 -136 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1105 -129 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1014 -123 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 929 -116 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 848 -110 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 773 -104 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 703 -97 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 638 -91 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 578 -85 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 521 -80 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 469 -74 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 421 -69 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 377 -64 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 337 -58 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 299 -55 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 266 -49 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 0 622 +17 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 656 +18 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 692 +20 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 728 +21 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 766 +22 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 805 +23 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 846 +25 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 887 +26 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 931 +28 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 975 +29 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1021 +31 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1068 +33 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1116 +34 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1166 +35 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1218 +38 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1271 +40 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1325 +41 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1381 +43 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1438 +45 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1497 +47 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1557 +49 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1619 +51 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1682 +53 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1747 +55 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1814 +58 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1952 +63 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2096 +68 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2247 +73 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2405 +79 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2569 +84 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2740 +90 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2918 +96 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3103 +102 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3295 +108 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3506 +127 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3723 +133 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3948 +140 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4180 +147 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4419 +154 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4665 +161 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4918 +168 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5177 +175 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5443 +182 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5716 +189 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5995 +196 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6281 +204 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6572 +210 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6870 +217 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7173 +224 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7482 +230 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7797 +237 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8116 +243 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8441 +249 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8771 +256 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9106 +262 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9446 +268 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9789 +273 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10137 +279 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10489 +284 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10845 +289 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11205 +295 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11567 +298 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11934 +304 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 12254 -382 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12075 -381 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11896 -381 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11719 -380 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11543 -379 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11367 -379 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11193 -378 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11019 -377 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10847 -376 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10675 -376 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10505 -374 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10335 -374 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10167 -373 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10000 -372 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9834 -370 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9669 -369 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9505 -368 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9342 -368 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9181 -366 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9020 -365 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8861 -364 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8703 -362 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8546 -361 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8390 -360 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8236 -358 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8083 -356 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7931 -355 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7780 -353 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7631 -351 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7483 -350 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7336 -348 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7191 -346 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7046 -345 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6904 -342 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6762 -340 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6622 -338 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6483 -336 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6346 -334 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6210 -332 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6075 -330 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5942 -327 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5810 -325 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5679 -323 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5423 -318 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5172 -313 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4927 -308 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4688 -302 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4455 -296 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4228 -291 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4007 -285 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3792 -279 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3583 -273 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3393 -254 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3210 -246 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3033 -240 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2862 -233 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2697 -227 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2539 -219 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2387 -212 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2241 -205 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2101 -198 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1967 -191 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1839 -184 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1716 -177 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1600 -169 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1489 -162 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1383 -156 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1282 -149 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1187 -142 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1097 -135 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1012 -128 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 931 -122 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 855 -116 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 784 -110 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 717 -104 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 655 -97 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 596 -92 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 542 -85 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 491 -80 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 444 -74 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 400 -70 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 0 298 +7 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 319 +8 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 340 +8 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 363 +9 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 387 +10 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 411 +10 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 437 +11 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 463 +12 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 491 +13 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 519 +13 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 549 +15 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 579 +15 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 611 +16 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 644 +17 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 678 +19 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 713 +20 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 749 +21 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 786 +21 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 825 +23 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 864 +24 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 905 +25 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 947 +27 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 990 +28 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1034 +29 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1080 +31 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1127 +33 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1175 +34 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1224 +36 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1275 +38 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1327 +39 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1380 +41 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1435 +43 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1490 +44 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1548 +47 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1606 +49 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1666 +51 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1727 +53 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1790 +55 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1854 +57 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1919 +59 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1986 +62 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2054 +64 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2123 +66 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2267 +71 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2416 +76 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2571 +81 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2732 +87 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2899 +93 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3072 +98 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3251 +104 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3436 +110 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3627 +116 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3837 +135 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4054 +143 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4277 +149 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4506 +156 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4741 +162 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4983 +170 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5231 +177 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5485 +184 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5745 +191 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6011 +198 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6283 +205 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6560 +212 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6844 +220 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7133 +227 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7427 +233 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7726 +240 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8031 +247 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8341 +254 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8656 +261 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8975 +267 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9299 +273 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9628 +279 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9961 +285 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10299 +292 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10640 +297 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10986 +304 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11335 +309 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11688 +315 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12044 +319 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 12189 -450 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12021 -448 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11853 -448 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11687 -446 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11522 -445 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11357 -444 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11194 -443 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11031 -442 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10870 -440 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10709 -440 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10550 -438 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10391 -437 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10234 -436 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10078 -434 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9923 -432 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9768 -432 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9615 -430 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9463 -429 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9312 -427 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9162 -425 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9013 -424 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8865 -422 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8719 -420 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8573 -419 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8429 -416 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8285 -415 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8143 -413 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8002 -411 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7862 -409 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7723 -407 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7585 -405 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7448 -403 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7312 -401 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7178 -398 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7045 -396 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6913 -394 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6782 -391 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6652 -389 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6523 -387 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6396 -384 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6269 -382 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6020 -377 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5776 -371 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5536 -367 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5302 -360 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5072 -355 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4847 -349 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4628 -342 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4413 -336 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4203 -330 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4013 -308 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3828 -302 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3648 -295 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3474 -288 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3305 -281 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3141 -274 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2983 -266 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2829 -260 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2681 -252 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2538 -245 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2399 -238 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2266 -230 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2137 -224 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2014 -216 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1895 -208 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1781 -201 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 0 586 +14 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 618 +16 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 650 +16 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 684 +18 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 719 +19 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 754 +20 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 791 +21 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 828 +22 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 867 +24 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 906 +24 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 947 +26 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 988 +27 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1031 +28 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1075 +30 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1120 +32 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1165 +32 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1212 +34 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1260 +35 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1309 +37 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1359 +39 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1410 +40 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1462 +42 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1516 +44 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1570 +45 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1626 +48 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1682 +49 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1740 +51 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1799 +53 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1859 +55 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1920 +57 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1982 +59 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2045 +61 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2109 +63 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2175 +66 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2242 +68 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2310 +70 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2379 +73 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2449 +75 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2520 +77 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2593 +80 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2666 +82 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2817 +87 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2973 +93 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3133 +97 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3299 +104 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3469 +109 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3644 +115 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3825 +122 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4010 +128 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4200 +134 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4410 +156 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4625 +162 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4845 +169 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5071 +176 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5302 +183 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5538 +190 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5780 +198 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6026 +204 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6278 +212 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6535 +219 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6796 +226 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7063 +234 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7334 +240 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7611 +248 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7892 +256 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8178 +263 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 11539 -508 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11384 -506 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11229 -505 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11076 -503 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10923 -502 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10772 -500 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10621 -499 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10471 -498 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10323 -495 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10175 -494 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10028 -492 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9882 -491 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9737 -489 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9593 -487 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9450 -485 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9308 -483 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9167 -481 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9027 -479 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8888 -477 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8750 -475 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8612 -474 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8476 -471 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8341 -469 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8206 -467 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8073 -465 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7941 -462 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7809 -460 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7679 -458 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7550 -455 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7421 -453 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7294 -450 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7167 -448 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7042 -445 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6917 -443 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6794 -440 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6550 -435 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6310 -429 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6074 -424 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5843 -417 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5615 -412 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5392 -405 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5173 -399 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4958 -392 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4747 -386 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4557 -363 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4371 -356 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4190 -349 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4014 -342 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3842 -335 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3674 -328 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3511 -321 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3353 -313 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3199 -305 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3049 -298 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2904 -290 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2763 -283 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2627 -275 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2494 -268 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2366 -260 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2243 -252 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 1089 +29 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1134 +31 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1179 +32 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1226 +34 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1273 +35 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1322 +37 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1371 +38 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1421 +39 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1473 +42 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1525 +43 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1578 +45 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1632 +46 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1687 +48 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1743 +50 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1800 +52 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1858 +54 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1917 +56 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1977 +58 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2038 +60 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2100 +62 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2162 +63 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2226 +66 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2291 +68 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2356 +70 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2423 +72 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2491 +75 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2559 +77 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2629 +79 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2700 +82 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2771 +84 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2844 +87 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2917 +89 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2992 +92 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3067 +94 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3144 +97 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3300 +102 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3460 +108 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3624 +113 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3793 +120 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3965 +125 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4142 +132 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4323 +138 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4508 +145 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4697 +151 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4907 +174 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5121 +181 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5340 +188 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5564 +195 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5792 +202 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6024 +209 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6261 +216 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6503 +224 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6749 +232 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6999 +239 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7254 +247 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7513 +254 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7777 +262 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8044 +269 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8316 +277 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8593 +285 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.92
MARKET TOTAL 31196 122541 -4015
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED