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 APR-25 21600 933 179 25 239 107 668 +66
P APR-25 22000 903 269 24 353 165 1542 +92
P APR-25 22600 844 478 23 610 308 526 +152
P APR-25 21400 734 145 25 192 82 826 +56
C APR-25 24000 648 176 23 260 135 686 -105
C APR-25 24200 602 142 23 208 110 689 -84
P MAY-25 22800 566 872 23 927 852 546 +151
P APR-25 22800 558 569 23 718 378 322 +176
C APR-25 22800 522 573 23 660 470 365 -235
C APR-25 23000 500 486 23 708 399 552 -214
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 APR 2025, WEDNESDAY 03 APR 2025, THURSDAY
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
APR-25 15100 C 0 0 0 0 0 | 0 0 0 7698 -428 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 7598 -411 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 7498 -411 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 7398 -411 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 7298 -411 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7198 -411 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7098 -411 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 6998 -411 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 6898 -411 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 6798 -411 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 6698 -411 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 6598 -411 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 6498 -411 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 6398 -411 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 6298 -411 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6198 -411 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6098 -411 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 5998 -411 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 5898 -411 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 5798 -411 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 5698 -411 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 5598 -411 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 5498 -411 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 5398 -411 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 5299 -410 34 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5199 -410 33 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5099 -410 32 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 4999 -410 32 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 4899 -410 31 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 4799 -410 30 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 4700 -410 32 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 4600 -410 31 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 4500 -410 30 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 4401 -409 31 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 4301 -409 30 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4202 -408 31 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4102 -409 30 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4003 -408 30 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 3904 -407 30 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 3805 -407 30 0 | 1729 824 0 13 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 3706 -406 30 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 3607 -406 29 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 3508 -406 29 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 3410 -404 29 0 | 4470 717 0 14 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 3312 -403 29 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3214 -403 29 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3116 -402 28 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3019 -400 28 0 | 3110 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 2922 -399 28 0 | 1650 621 0 13 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 2825 -398 28 0 | 1409 688 0 26 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 2633 -395 27 0 | 4070 945 0 9 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 2444 -390 27 0 | 3290 428 0 10 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2257 -385 27 0 | 3968 418 0 39 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2073 -379 26 0 | 3748 363 0 27 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 1893 -372 26 0 | 3548 309 0 117 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 1717 -364 26 0 | 2630 368 0 59 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 1547 -354 25 0 | 2156 278 0 32 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 1383 -342 25 0 | 1934 328 0 51 0
APR-25 21800 C 0 0 0 0 0 | 1132 1218 1132 1218 -337 24 6 | 2710 235 6 85 +3
APR-25 22000 C 0 0 0 0 0 | 950 1080 950 1078 -308 24 24 | 2600 188 24 906 +9
APR-25 22200 C 0 0 0 0 0 | 1008 1008 1001 938 -289 24 2 | 2550 238 2 160 0
APR-25 22400 C 0 0 0 0 0 | 720 890 695 801 -277 24 25 | 1875 167 25 214 -2
APR-25 22600 C 0 0 0 0 0 | 550 755 550 691 -246 24 320 | 2470 203 320 249 +190
APR-25 22800 C 0 0 0 0 0 | 500 660 470 573 -235 23 522 | 2170 201 522 365 +307
APR-25 23000 C 708 708 625 657 23 | 475 560 399 486 -214 23 477 | 1779 124 500 552 -55
APR-25 23200 C 529 530 529 530 5 | 340 458 320 395 -193 23 192 | 1732 139 197 233 +7
APR-25 23400 C 468 475 430 430 31 | 375 385 269 328 -169 23 339 | 1730 138 370 576 -19
APR-25 23600 C 420 420 364 364 34 | 227 315 210 266 -143 23 354 | 1368 97 388 505 +6
APR-25 23800 C 315 328 295 326 14 | 178 255 173 217 -124 23 361 | 1422 86 375 394 +83
APR-25 24000 C 255 260 245 255 95 | 205 205 135 176 -105 23 553 | 1374 80 648 686 +115
APR-25 24200 C 205 208 197 200 10 | 123 164 110 142 -84 23 592 | 1064 73 602 689 +18
APR-25 24400 C 176 176 155 156 15 | 150 150 86 113 -71 24 390 | 1063 68 405 359 -6
APR-25 24600 C 130 146 126 127 17 | 88 102 70 90 -59 24 244 | 1025 61 261 557 -5
APR-25 24800 C 120 120 100 106 25 | 63 78 56 71 -48 24 246 | 949 55 271 418 -60
APR-25 25000 C 90 94 79 84 28 | 76 76 44 56 -39 24 416 | 861 44 444 1419 +117
APR-25 25200 C 69 70 64 67 15 | 38 50 35 45 -30 24 315 | 715 35 330 417 -7
APR-25 25400 C 53 59 51 56 10 | 32 39 27 35 -24 24 216 | 621 27 226 511 +55
APR-25 25600 C 43 44 41 44 9 | 25 30 23 27 -19 25 101 | 666 23 110 287 +13
APR-25 25800 C 34 34 32 32 6 | 19 25 19 21 -16 25 93 | 550 19 99 440 -6
APR-25 26000 C 27 28 26 26 12 | 17 20 15 16 -13 25 178 | 539 15 190 1334 +59
APR-25 26200 C 0 0 0 0 0 | 13 16 13 12 -11 25 28 | 449 13 28 340 +3
APR-25 26400 C 17 17 17 17 1 | 14 14 11 9 -8 25 41 | 444 11 42 216 +6
APR-25 26600 C 15 15 14 14 2 | 9 11 9 7 -6 25 57 | 325 9 59 197 +1
APR-25 26800 C 10 12 10 12 38 | 11 11 7 5 -5 25 99 | 292 7 137 184 -22
APR-25 27000 C 10 10 9 10 15 | 6 8 5 4 -4 25 61 | 272 5 76 528 -8
APR-25 27200 C 7 7 7 7 1 | 5 6 5 3 -3 25 40 | 230 5 41 155 -6
APR-25 27400 C 7 7 7 7 5 | 4 5 4 2 -3 25 46 | 247 4 51 299 -39
APR-25 27600 C 5 5 5 5 7 | 4 5 4 1 -3 24 11 | 185 4 18 129 +7
APR-25 27800 C 5 5 4 4 3 | 3 3 2 1 -2 25 32 | 165 2 35 86 +13
APR-25 28000 C 0 0 0 0 0 | 3 3 3 1 -1 26 11 | 183 3 11 386 -6
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 164 2 0 107 0
APR-25 28400 C 0 0 0 0 0 | 2 2 2 1 0 28 20 | 144 2 20 267 0
APR-25 28600 C 2 2 2 2 1 | 0 0 0 1 0 29 0 | 130 2 1 101 -1
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 72 2 0 92 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 100 1 0 61 0
APR-25 29200 C 0 0 0 0 0 | 1 1 1 1 0 31 17 | 53 1 17 33 0
APR-25 29400 C 0 0 0 0 0 | 1 1 1 1 0 32 35 | 55 1 35 91 +5
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 10 2 0 20 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 30 1 0 80 0
TOTAL CALL 422 | TOTAL CALL 6464 | TOTAL CALL 6886 15220 +775
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 51 0 | 26 1 0 32 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 38 3 0 33 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 12 3 0 10 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 3 0 14 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 75 3 0 41 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 97 2 0 21 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 47 2 0 15 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 65 2 0 22 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 80 3 0 51 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 75 4 0 36 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 81 15 0 13 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 83 2 0 10 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 86 14 0 15 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 89 3 0 10 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 96 4 0 22 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 122 9 0 26 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 102 4 0 15 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 77 3 0 73 0
APR-25 16900 P 0 0 0 0 0 | 3 3 3 1 0 38 2 | 134 3 2 42 -2
APR-25 17000 P 0 0 0 0 0 | 3 3 3 1 0 37 1 | 115 3 1 77 +1
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 36 0 | 145 5 0 24 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 35 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 | 5 5 5 1 0 34 7 | 252 5 7 34 -7
APR-25 17600 P 0 0 0 0 0 | 5 5 5 1 0 33 6 | 195 5 6 84 +6
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 32 0 | 263 6 0 10 0
APR-25 17900 P 0 0 0 0 0 | 8 8 6 1 0 31 4 | 350 5 4 62 0
APR-25 18000 P 0 0 0 0 0 | 7 7 6 1 0 30 11 | 388 6 11 98 +3
APR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 454 6 0 37 0
APR-25 18200 P 0 0 0 0 0 | 8 8 8 1 0 29 1 | 458 6 1 89 +1
APR-25 18300 P 0 0 0 0 0 | 11 11 7 1 0 28 11 | 491 7 11 29 +6
APR-25 18400 P 0 0 0 0 0 | 8 8 8 1 0 28 1 | 518 7 1 55 +1
APR-25 18500 P 7 7 7 7 5 | 10 10 9 2 +1 29 6 | 563 7 11 546 +3
APR-25 18600 P 0 0 0 0 0 | 9 10 9 3 +2 30 38 | 755 7 38 158 +29
APR-25 18700 P 0 0 0 0 0 | 10 11 10 4 +3 30 7 | 626 8 7 60 +1
APR-25 18800 P 0 0 0 0 0 | 11 11 11 5 +4 30 1 | 827 8 1 58 +1
APR-25 18900 P 0 0 0 0 0 | 12 12 12 6 +5 30 3 | 878 9 3 177 -1
APR-25 19000 P 0 0 0 0 0 | 17 17 13 7 +5 30 23 | 732 8 23 154 +11
APR-25 19100 P 0 0 0 0 0 | 18 18 13 8 +5 30 8 | 774 11 8 108 +1
APR-25 19200 P 0 0 0 0 0 | 21 22 14 9 +5 29 62 | 830 10 62 199 +24
APR-25 19300 P 0 0 0 0 0 | 23 23 14 11 +6 29 32 | 892 12 32 108 +5
APR-25 19400 P 13 13 13 13 1 | 25 25 18 12 +6 29 46 | 946 13 47 292 +2
APR-25 19500 P 14 14 14 14 1 | 22 22 18 14 +7 29 50 | 959 13 51 193 +19
APR-25 19600 P 0 0 0 0 0 | 30 30 18 16 +8 29 30 | 1004 14 30 147 +5
APR-25 19700 P 0 0 0 0 0 | 30 30 22 19 +10 29 57 | 994 15 57 64 -12
APR-25 19800 P 0 0 0 0 0 | 33 33 21 21 +10 28 26 | 824 15 26 106 -2
APR-25 19900 P 20 20 19 19 3 | 38 38 24 24 +12 28 43 | 1050 16 46 215 +14
APR-25 20000 P 22 22 21 22 34 | 26 42 26 28 +14 28 221 | 1007 17 255 631 +7
APR-25 20200 P 24 24 24 24 4 | 52 52 32 36 +17 28 241 | 875 20 245 341 +132
APR-25 20400 P 32 32 32 32 2 | 52 59 40 46 +20 27 280 | 1069 23 282 560 +113
APR-25 20600 P 38 38 35 36 3 | 76 76 49 57 +23 27 153 | 743 26 156 488 +25
APR-25 20800 P 43 47 43 46 9 | 94 94 60 73 +29 26 119 | 1033 28 128 518 -1
APR-25 21000 P 54 62 51 56 12 | 101 121 75 92 +37 26 441 | 950 32 453 678 +68
APR-25 21200 P 66 75 66 75 24 | 120 152 98 116 +46 25 295 | 1143 38 319 439 +141
APR-25 21400 P 82 99 82 93 32 | 100 192 100 145 +56 25 702 | 848 45 734 826 +331
APR-25 21600 P 116 118 107 116 21 | 238 239 147 179 +66 25 912 | 979 52 933 668 +3
APR-25 21800 P 145 154 145 152 11 | 202 284 183 221 +79 24 396 | 1057 60 407 336 +83
APR-25 22000 P 165 196 165 170 57 | 280 353 225 269 +92 24 846 | 1330 70 903 1542 -37
APR-25 22200 P 207 236 207 220 19 | 400 420 278 330 +111 24 345 | 3080 90 364 528 +37
APR-25 22400 P 256 297 256 288 33 | 389 510 342 396 +128 23 321 | 974 102 354 686 -18
APR-25 22600 P 320 373 308 373 117 | 456 610 414 478 +152 23 727 | 1098 127 844 526 -122
APR-25 22800 P 385 442 378 442 39 | 675 718 495 569 +176 23 519 | 1165 148 558 322 -175
APR-25 23000 P 524 530 490 530 59 | 620 838 603 683 +204 23 272 | 2106 176 331 582 +20
APR-25 23200 P 618 635 608 630 10 | 930 940 723 798 +230 23 171 | 1128 214 181 479 +10
APR-25 23400 P 703 741 670 670 17 | 1000 1090 835 924 +246 23 37 | 1174 256 54 364 +10
APR-25 23600 P 800 817 800 817 8 | 1110 1110 1048 1063 +267 23 9 | 1450 301 17 171 +1
APR-25 23800 P 0 0 0 0 0 | 1245 1277 1200 1210 +303 23 36 | 1277 346 36 171 -3
APR-25 24000 P 0 0 0 0 0 | 1375 1375 1375 1368 +303 23 1 | 4420 405 1 238 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 1532 +322 23 0 | 1772 492 0 127 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 1719 +353 24 1 | 1342 555 1 122 -1
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1895 +365 24 0 | 1520 647 0 92 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 2075 +361 24 0 | 1762 758 0 17 0
APR-25 25000 P 0 0 0 0 0 | 2177 2327 2177 2259 +370 24 2 | 4965 856 2 36 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 2446 +377 24 0 | 2480 946 0 8 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2636 +384 24 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2828 +389 24 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 3022 +394 24 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 3217 +397 25 0 | 2453 1965 0 3 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 3414 +401 25 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 3611 +403 25 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3809 +405 25 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 4007 +406 25 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 4206 +408 25 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 4405 +408 25 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 4604 +409 25 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4803 +409 24 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 5003 +410 25 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 5203 +410 26 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 5403 +411 27 0 | 4392 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 5602 +410 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 5802 +410 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 6002 +410 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 6202 +411 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 6402 +411 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 6602 +411 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 6802 +411 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 7002 +411 0 0 | 0 0 0 0 0
TOTAL PUT 521 | TOTAL PUT 7523 | TOTAL PUT 8044 15292 +733
| MONTH PUT/CALL RATIO 1.16
| MONTH TOTAL 14930 30512 +1508
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 6642 -393 29 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6542 -393 29 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6442 -393 28 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6343 -392 30 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6243 -392 29 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6143 -392 29 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6043 -392 28 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5944 -392 29 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5844 -392 28 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5745 -391 29 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5645 -391 28 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5546 -390 28 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5446 -390 28 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5347 -390 28 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5248 -389 28 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5149 -388 28 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5050 -388 28 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4951 -387 28 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4853 -386 28 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4754 -385 27 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4656 -384 27 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4558 -383 27 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4460 -382 27 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4362 -381 27 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4265 -379 27 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4168 -378 27 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4071 -377 27 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3974 -375 27 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3878 -373 27 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3783 -371 27 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3687 -370 27 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3592 -368 26 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3498 -365 26 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3404 -363 26 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3310 -361 26 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3217 -358 26 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3125 -355 26 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3033 -353 26 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2942 -350 26 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2852 -347 26 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 2580 2580 2580 2674 -340 26 2 | 2580 898 2 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2500 -333 25 0 | 3595 3595 0 1 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2329 -326 25 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2163 -318 25 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2001 -310 25 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1844 -301 25 0 | 2880 812 0 14 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1693 -292 24 0 | 996 748 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1548 -282 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 1250 1250 1250 1388 -293 23 2 | 1250 998 2 3 +2
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1256 -283 23 0 | 2095 450 0 10 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1139 -264 23 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 950 1030 950 1023 -249 23 2 | 1430 794 2 30 +2
MAY-25 22600 C 0 0 0 0 0 | 845 955 845 918 -222 23 12 | 1580 700 12 18 +6
MAY-25 22800 C 0 0 0 0 0 | 742 876 722 818 -206 23 48 | 1336 676 48 37 +19
MAY-25 23000 C 890 890 890 890 1 | 700 778 670 726 -229 23 15 | 2080 543 16 23 -4
MAY-25 23200 C 0 0 0 0 0 | 550 690 550 643 -209 23 8 | 1734 400 8 21 +5
MAY-25 23400 C 685 685 685 685 2 | 547 582 524 567 -193 23 5 | 1160 298 7 72 +1
MAY-25 23600 C 0 0 0 0 0 | 445 480 445 499 -177 23 5 | 1550 292 5 27 +1
MAY-25 23800 C 0 0 0 0 0 | 380 441 380 434 -131 23 14 | 1160 267 14 41 +9
MAY-25 24000 C 0 0 0 0 0 | 387 420 340 382 -117 23 63 | 1450 168 63 85 +51
MAY-25 24200 C 0 0 0 0 0 | 333 356 333 335 -104 23 10 | 1195 259 10 106 -1
MAY-25 24400 C 0 0 0 0 0 | 286 307 258 293 -92 24 41 | 1256 193 41 128 +32
MAY-25 24600 C 0 0 0 0 0 | 243 279 236 255 -82 24 60 | 1241 230 60 65 -16
MAY-25 24800 C 0 0 0 0 0 | 205 211 202 222 -71 24 8 | 1108 193 8 38 -7
MAY-25 25000 C 0 0 0 0 0 | 183 195 165 192 -63 24 13 | 1017 153 13 167 -1
MAY-25 25200 C 201 201 201 201 1 | 150 163 145 166 -55 24 14 | 887 145 15 132 +12
MAY-25 25400 C 0 0 0 0 0 | 155 155 124 144 -47 24 14 | 854 124 14 68 +7
MAY-25 25600 C 0 0 0 0 0 | 115 124 115 124 -41 24 3 | 847 115 3 45 +1
MAY-25 25800 C 0 0 0 0 0 | 100 117 91 107 -36 24 18 | 717 91 18 32 +9
MAY-25 26000 C 120 120 120 120 2 | 80 96 80 93 -31 24 23 | 677 80 25 74 +12
MAY-25 26200 C 0 0 0 0 0 | 84 84 67 81 -26 25 6 | 673 67 6 60 -4
MAY-25 26400 C 0 0 0 0 0 | 63 63 58 70 -22 25 10 | 515 58 10 38 -3
MAY-25 26600 C 0 0 0 0 0 | 56 58 54 60 -19 25 4 | 429 54 4 26 -1
MAY-25 26800 C 0 0 0 0 0 | 49 54 45 52 -14 25 15 | 455 45 15 22 -4
MAY-25 27000 C 0 0 0 0 0 | 40 43 38 44 -12 25 108 | 429 38 108 277 +96
MAY-25 27200 C 0 0 0 0 0 | 38 38 37 37 -10 25 2 | 369 37 2 123 -2
MAY-25 27400 C 0 0 0 0 0 | 31 31 30 32 -8 25 3 | 280 30 3 39 -1
MAY-25 27600 C 0 0 0 0 0 | 23 30 23 27 -6 25 7 | 260 23 7 22 +1
MAY-25 27800 C 0 0 0 0 0 | 24 26 24 23 -5 25 3 | 335 24 3 66 +1
MAY-25 28000 C 28 29 27 27 6 | 27 27 19 19 -4 25 11 | 314 19 17 771 +1
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 239 43 0 19 0
MAY-25 28400 C 0 0 0 0 0 | 16 16 16 13 -3 25 1 | 220 16 1 17 -1
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 227 19 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 13 13 13 9 -2 25 2 | 167 13 2 17 -1
MAY-25 29000 C 0 0 0 0 0 | 11 11 11 8 -1 26 4 | 200 11 4 16 -4
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 7 0 26 0 | 137 18 0 10 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 6 0 26 0 | 156 12 0 21 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 5 0 26 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 8 8 7 4 0 26 19 | 63 7 19 93 +7
TOTAL CALL 12 | TOTAL CALL 575 | TOTAL CALL 587 2962 +225
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 | 10 10 10 1 0 29 6 | 90 7 6 184 +1
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 90 9 0 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 58 31 0 1 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 135 13 0 11 0
MAY-25 16600 P 0 0 0 0 0 | 14 14 14 1 0 27 3 | 105 13 3 23 +3
MAY-25 16700 P 0 0 0 0 0 | 15 15 14 1 0 26 2 | 56 13 2 7 +2
MAY-25 16800 P 0 0 0 0 0 | 15 15 15 1 0 26 1 | 92 14 1 4 +1
MAY-25 16900 P 0 0 0 0 0 | 16 16 16 1 0 25 1 | 104 16 1 6 -1
MAY-25 17000 P 0 0 0 0 0 | 16 16 16 2 +1 27 1 | 177 12 1 12 +1
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 75 12 0 2 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 203 23 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 17 17 17 5 +4 28 1 | 174 16 1 4 +1
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 6 +5 28 0 | 228 16 0 135 0
MAY-25 17500 P 0 0 0 0 0 | 20 22 20 7 +6 28 58 | 193 20 58 64 +56
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 8 +7 28 0 | 252 17 0 67 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 9 +8 28 0 | 134 20 0 11 0
MAY-25 17800 P 0 0 0 0 0 | 23 24 23 10 +8 28 7 | 146 20 7 9 -2
MAY-25 17900 P 0 0 0 0 0 | 27 27 26 12 +9 28 2 | 141 26 2 263 -1
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 14 +10 28 0 | 337 20 0 49 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 15 +10 27 0 | 92 23 0 5 0
MAY-25 18200 P 0 0 0 0 0 | 32 32 32 17 +11 27 20 | 193 22 20 27 +20
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 19 +12 27 0 | 225 24 0 4 0
MAY-25 18400 P 25 25 25 25 1 | 35 35 33 21 +13 27 6 | 134 25 7 21 -4
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 24 +15 27 0 | 320 24 0 37 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 27 +16 27 0 | 312 29 0 10 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 30 +17 27 0 | 158 30 0 6 0
MAY-25 18800 P 0 0 0 0 0 | 44 44 44 33 +19 27 1 | 221 29 1 16 +1
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 38 +21 27 0 | 231 33 0 6 -1
MAY-25 19000 P 0 0 0 0 0 | 57 57 47 43 +24 27 10 | 356 25 10 28 -2
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 47 +25 27 0 | 316 46 0 16 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 53 +28 27 0 | 140 35 0 21 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 58 +29 27 0 | 800 32 0 8 -1
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 65 +32 27 0 | 228 39 0 20 0
MAY-25 19500 P 0 0 0 0 0 | 77 77 77 71 +34 26 1 | 790 41 1 6 +1
MAY-25 19600 P 0 0 0 0 0 | 94 94 94 79 +38 26 1 | 222 48 1 21 +1
MAY-25 19700 P 0 0 0 0 0 | 109 109 88 85 +38 26 2 | 256 45 2 33 0
MAY-25 19800 P 0 0 0 0 0 | 100 100 100 92 +40 26 10 | 486 37 10 79 +10
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 101 +42 26 0 | 202 59 0 20 0
MAY-25 20000 P 77 77 77 77 1 | 80 128 80 108 +42 26 70 | 720 52 71 692 -32
MAY-25 20200 P 0 0 0 0 0 | 161 161 127 129 +47 25 5 | 503 62 5 23 -5
MAY-25 20400 P 109 109 109 109 2 | 178 178 144 154 +53 25 19 | 425 64 21 1120 +9
MAY-25 20600 P 126 128 126 128 2 | 207 207 185 183 +62 25 8 | 266 77 10 67 -1
MAY-25 20800 P 0 0 0 0 0 | 188 206 188 215 +72 25 2 | 615 83 2 39 +1
MAY-25 21000 P 180 180 179 179 2 | 238 250 219 252 +82 25 29 | 1260 94 31 79 +7
MAY-25 21200 P 207 207 207 207 1 | 295 295 285 294 +90 24 2 | 633 106 3 25 0
MAY-25 21400 P 0 0 0 0 0 | 382 395 319 342 +99 24 14 | 693 123 14 1074 +8
MAY-25 21600 P 0 0 0 0 0 | 450 450 370 395 +109 24 7 | 586 142 7 48 -2
MAY-25 21800 P 0 0 0 0 0 | 500 500 423 454 +118 24 13 | 863 169 13 35 +5
MAY-25 22000 P 402 410 402 410 2 | 535 535 488 523 +132 24 21 | 1490 190 23 75 +1
MAY-25 22200 P 0 0 0 0 0 | 670 670 572 600 +147 24 16 | 1042 211 16 73 +1
MAY-25 22400 P 0 0 0 0 0 | 765 765 656 684 +162 23 6 | 1159 233 6 60 -2
MAY-25 22600 P 634 634 625 625 2 | 855 855 698 771 +174 23 95 | 1225 282 97 108 +36
MAY-25 22800 P 0 0 0 0 0 | 910 927 852 872 +151 23 566 | 1382 335 566 546 +505
MAY-25 23000 P 785 785 775 775 2 | 960 1022 960 985 +216 23 2 | 2647 370 4 150 -2
MAY-25 23200 P 885 885 885 885 1 | 1235 1235 1235 1101 +236 23 1 | 1235 396 2 40 -1
MAY-25 23400 P 0 0 0 0 0 | 1185 1185 1179 1222 +249 23 3 | 1373 465 3 13 +2
MAY-25 23600 P 0 0 0 0 0 | 1272 1272 1267 1354 +266 23 15 | 1272 588 15 40 +14
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1494 +284 23 0 | 1215 826 0 66 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1653 +315 24 0 | 1362 670 0 15 0
MAY-25 24200 P 0 0 0 0 0 | 1950 1950 1950 1804 +329 24 11 | 1950 783 11 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1961 +299 24 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2122 +310 24 0 | 4900 1017 0 153 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2288 +321 24 0 | 1123 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 2580 2580 2580 2457 +329 24 2 | 2580 1203 2 11 +2
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2631 +339 24 0 | 2168 1386 0 2 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2807 +346 24 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2987 +353 24 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3169 +359 24 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3353 +364 25 0 | 4080 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3540 +369 25 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3728 +373 25 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3918 +377 25 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4109 +379 25 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4302 +383 25 0 | 3400 3400 0 2 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4495 +384 25 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4690 +386 25 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4885 +388 25 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5081 +389 25 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5278 +390 25 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5475 +391 25 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5672 +391 25 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5870 +392 26 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6068 +392 25 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6267 +393 26 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6466 +394 26 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6665 +394 26 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6864 +394 26 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7063 +394 26 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 1040 | TOTAL PUT 1056 5926 +632
| MONTH PUT/CALL RATIO 1.79
| MONTH TOTAL 1643 8888 +857
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 10662 -402 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10462 -402 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10262 -402 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10062 -402 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9862 -402 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9662 -402 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9462 -402 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9362 -402 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9262 -402 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9162 -402 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9062 -402 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8962 -402 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8862 -402 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8762 -402 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8680 -384 45 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8562 -402 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8462 -402 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8362 -402 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8262 -402 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8162 -402 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8063 -401 30 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7963 -401 29 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7863 -401 29 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7763 -401 29 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7663 -402 28 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7563 -402 28 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7463 -402 27 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7363 -402 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7264 -401 28 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7164 -401 28 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7064 -401 27 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6965 -400 28 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6865 -401 28 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6765 -401 27 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6666 -400 27 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6566 -401 27 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6467 -400 27 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6368 -399 27 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6268 -400 27 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6169 -399 27 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6070 -399 27 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5971 -399 27 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5872 -398 27 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5774 -397 27 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5675 -397 27 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5577 -396 27 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5478 -396 27 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5380 -395 27 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5282 -395 26 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5185 -393 27 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5087 -393 26 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4990 -392 26 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4893 -391 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4796 -390 26 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4700 -388 26 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4604 -387 26 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4508 -386 26 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4412 -385 26 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4317 -384 26 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4223 -381 26 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4129 -380 26 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4035 -378 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3942 -376 26 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3849 -374 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3757 -372 26 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3665 -370 25 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3574 -368 25 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3484 -365 25 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3394 -362 25 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3305 -360 25 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3217 -356 25 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3129 -354 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3043 -350 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2957 -347 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 2800 2800 2800 2872 -343 25 1 | 4126 341 1 698 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2705 -336 25 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2541 -328 25 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2382 -319 25 0 | 3095 264 0 14 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2227 -311 24 0 | 2210 500 0 16 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2077 -301 24 0 | 1940 580 0 210 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1932 -291 24 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1792 -280 24 0 | 1755 508 0 23 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1658 -268 24 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1512 -274 23 0 | 2060 141 0 19 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1389 -261 23 0 | 2000 149 0 26 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1274 -241 23 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1167 -228 23 0 | 1885 96 0 276 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1074 -206 23 0 | 2263 298 0 131 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 979 -208 23 0 | 2117 83 0 49 0
JUN-25 23000 C 0 0 0 0 0 | 850 850 850 888 -177 23 1 | 1955 240 1 88 -1
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 807 -164 23 0 | 2016 70 0 86 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 731 -155 23 0 | 2097 270 0 1431 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 661 -142 23 0 | 1764 76 0 120 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 597 -132 23 0 | 1720 161 0 93 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 538 -123 24 0 | 1835 54 0 453 0
JUN-25 24200 C 0 0 0 0 0 | 500 500 500 484 -112 24 1 | 1265 139 1 95 +1
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 436 -103 24 0 | 1241 50 0 46 0
JUN-25 24600 C 0 0 0 0 0 | 425 425 425 392 -94 24 1 | 1320 120 1 77 +1
JUN-25 24800 C 0 0 0 0 0 | 348 349 348 349 -90 24 2 | 1221 58 2 58 +2
JUN-25 25000 C 0 0 0 0 0 | 317 317 314 314 -80 24 2 | 1460 101 2 312 +1
JUN-25 25200 C 0 0 0 0 0 | 275 283 260 283 -71 24 3 | 1199 45 3 41 0
JUN-25 25400 C 0 0 0 0 0 | 244 260 244 253 -68 24 2 | 924 169 2 20 +2
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 227 -61 24 0 | 1133 33 0 125 0
JUN-25 25800 C 0 0 0 0 0 | 203 203 203 202 -56 24 2 | 918 112 2 112 +2
JUN-25 26000 C 0 0 0 0 0 | 181 198 179 181 -51 24 15 | 1011 17 15 179 +12
JUN-25 26200 C 0 0 0 0 0 | 155 155 155 162 -45 24 3 | 595 97 3 24 +3
JUN-25 26400 C 0 0 0 0 0 | 138 138 138 144 -42 24 1 | 753 16 1 24 0
JUN-25 26600 C 0 0 0 0 0 | 135 135 116 129 -35 25 11 | 496 111 11 46 +10
JUN-25 26800 C 0 0 0 0 0 | 113 113 110 115 -30 25 5 | 588 20 5 15 +3
JUN-25 27000 C 0 0 0 0 0 | 94 105 94 103 -26 25 10 | 555 49 10 29 -1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 91 -24 25 0 | 498 80 0 21 0
JUN-25 27400 C 0 0 0 0 0 | 75 75 75 81 -23 25 4 | 350 60 4 23 -4
JUN-25 27600 C 0 0 0 0 0 | 64 75 64 71 -20 25 10 | 615 51 10 108 -4
JUN-25 27800 C 0 0 0 0 0 | 62 67 62 63 -18 25 8 | 400 45 8 40 0
JUN-25 28000 C 0 0 0 0 0 | 51 62 50 54 -18 25 18 | 350 50 18 37 +16
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 47 -19 25 0 | 342 65 0 228 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 42 -15 25 0 | 248 82 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 37 -14 25 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 32 -13 25 0 | 225 76 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 29 -11 25 0 | 447 42 0 68 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 25 -10 25 0 | 179 45 0 208 0
JUN-25 29400 C 0 0 0 0 0 | 26 26 26 22 -9 25 1 | 188 26 1 2 +1
JUN-25 29600 C 0 0 0 0 0 | 24 24 23 19 -9 25 4 | 179 23 4 7 -2
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 17 -8 26 0 | 33 33 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 19 19 19 15 -7 26 3 | 360 19 3 226 0
TOTAL CALL 0 | TOTAL CALL 108 | TOTAL CALL 108 9533 +42
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 38 0 | 563 12 0 4 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 199 5 0 41 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 293 8 0 11 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 10 10 10 1 0 32 5 | 288 10 5 21 +5
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 31 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 164 31 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 11 12 11 1 0 30 4 | 113 11 4 6 +4
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 618 28 0 14 0
JUN-25 15000 P 11 11 11 11 2 | 0 0 0 1 0 28 0 | 508 11 2 15 +2
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 690 33 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 615 35 0 2 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 303 20 0 5 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 289 41 0 174 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 20 20 20 4 +3 27 1 | 235 18 1 1237 +1
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 6 +4 27 0 | 804 23 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 7 +4 27 0 | 152 24 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 275 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 1401 24 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 10 +4 27 0 | 1449 27 0 229 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 12 +5 27 0 | 1450 27 0 115 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 1453 28 0 47 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 15 +6 27 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 16 +6 27 0 | 1417 26 0 383 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 18 +7 27 0 | 159 31 0 1 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 20 +7 26 0 | 368 31 0 260 0
JUN-25 17500 P 0 0 0 0 0 | 45 45 45 23 +9 27 1 | 1296 32 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 25 +9 26 0 | 1175 34 0 235 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 28 +10 26 0 | 1382 58 0 21 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 31 +11 26 0 | 682 37 0 24 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 34 +12 26 0 | 1331 39 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 38 +14 26 0 | 1383 44 0 383 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 42 +15 26 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 46 +16 26 0 | 531 81 0 7 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 50 +17 26 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 55 +18 26 0 | 368 46 0 32 0
JUN-25 18500 P 59 59 59 59 3 | 79 82 77 63 +23 26 10 | 1028 59 13 45 +4
JUN-25 18600 P 0 0 0 0 0 | 81 81 81 67 +22 26 2 | 955 51 2 321 +2
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 73 +24 26 0 | 2300 99 0 31 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 80 +24 26 0 | 1206 56 0 111 0
JUN-25 18900 P 0 0 0 0 0 | 106 106 106 87 +26 26 1 | 1092 58 1 217 0
JUN-25 19000 P 0 0 0 0 0 | 102 102 102 98 +31 26 1 | 1310 60 1 76 0
JUN-25 19100 P 0 0 0 0 0 | 115 115 115 106 +33 26 1 | 1338 94 1 37 0
JUN-25 19200 P 0 0 0 0 0 | 117 117 117 115 +35 26 2 | 1264 87 2 65 0
JUN-25 19300 P 94 94 94 94 2 | 0 0 0 125 +38 26 0 | 1272 72 2 174 +2
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 136 +41 25 0 | 1403 89 0 72 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 147 +43 25 0 | 1435 90 0 149 0
JUN-25 19600 P 0 0 0 0 0 | 158 158 158 159 +46 25 1 | 1452 102 1 88 +1
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 171 +49 25 0 | 1472 89 0 15 -5
JUN-25 19800 P 0 0 0 0 0 | 171 171 171 182 +50 25 1 | 1190 85 1 380 +1
JUN-25 19900 P 0 0 0 0 0 | 195 195 188 189 +49 25 118 | 1295 99 118 124 -69
JUN-25 20000 P 0 0 0 0 0 | 215 215 200 209 +58 25 22 | 4280 96 22 155 -2
JUN-25 20200 P 0 0 0 0 0 | 232 233 232 239 +67 25 6 | 1796 120 6 91 +1
JUN-25 20400 P 0 0 0 0 0 | 265 270 263 272 +73 24 7 | 1590 136 7 305 0
JUN-25 20600 P 0 0 0 0 0 | 307 331 307 311 +81 24 7 | 1720 133 7 67 -5
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 354 +89 24 0 | 1072 171 0 31 0
JUN-25 21000 P 0 0 0 0 0 | 450 450 375 403 +99 24 27 | 1860 170 27 197 +13
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 456 +108 24 0 | 2645 190 0 26 0
JUN-25 21400 P 0 0 0 0 0 | 518 529 518 516 +120 24 10 | 1184 208 10 158 +4
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 582 +134 24 0 | 2268 245 0 24 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 653 +147 24 0 | 1256 276 0 58 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 730 +161 23 0 | 2538 307 0 45 0
JUN-25 22200 P 0 0 0 0 0 | 819 822 819 815 +174 23 4 | 1939 348 4 47 +4
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 906 +188 23 0 | 2052 637 0 37 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1005 +201 23 0 | 1115 630 0 76 0
JUN-25 22800 P 0 0 0 0 0 | 1096 1096 1030 1109 +210 23 4 | 5200 525 4 79 0
JUN-25 23000 P 0 0 0 0 0 | 1250 1260 1167 1220 +227 23 8 | 3784 523 8 193 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1338 +234 23 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1460 +247 23 0 | 3690 745 0 1356 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1591 +258 23 0 | 1465 900 0 82 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1727 +273 23 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1887 +302 24 0 | 5814 900 0 32 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2033 +311 24 0 | 1231 1153 0 9 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2184 +302 24 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2339 +310 24 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2498 +318 24 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2661 +325 24 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2827 +331 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2996 +337 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3169 +343 24 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3344 +348 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3521 +352 24 0 | 2550 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3701 +357 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3882 +360 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4066 +364 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4252 +368 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4438 +370 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4627 +374 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4817 +377 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5007 +378 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5199 +381 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5392 +383 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5585 +384 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5780 +387 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5975 +388 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6170 +389 25 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6366 +390 25 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6563 +392 25 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6760 +393 25 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6957 +393 25 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7155 +394 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7353 +395 26 0 | 10250 10250 0 1 0
TOTAL PUT 7 | TOTAL PUT 243 | TOTAL PUT 250 9254 -37
| MONTH PUT/CALL RATIO 2.31
| MONTH TOTAL 358 18787 +5
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
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4275 -378 25 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4183 -377 25 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4092 -374 25 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4002 -372 25 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3912 -370 25 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3823 -367 25 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3735 -364 25 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3647 -362 24 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3560 -359 24 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3474 -356 24 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3389 -352 24 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3304 -349 24 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3220 -346 24 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3137 -343 24 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3055 -339 24 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2974 -335 24 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2814 -328 24 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2659 -319 24 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2507 -311 24 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2360 -301 24 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2217 -292 24 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2078 -283 24 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1945 -273 24 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1816 -263 24 0 | 0 0 0 0 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1677 -268 23 0 | 0 0 0 0 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1559 -257 23 0 | 0 0 0 0 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1447 -246 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1350 -226 23 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1259 -205 23 0 | 0 0 0 0 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1162 -212 23 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1075 -177 23 0 | 0 0 0 0 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 991 -168 23 0 | 0 0 0 0 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 913 -160 23 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 837 -151 23 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 769 -144 23 0 | 0 0 0 0 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 706 -134 23 0 | 0 0 0 0 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 648 -126 23 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 594 -117 23 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 544 -110 24 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 499 -102 24 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 456 -95 24 0 | 0 0 0 0 0
JUL-25 25200 C 0 0 0 0 0 | 417 417 407 416 -90 24 30 | 417 407 30 30 +30
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 381 -83 24 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 347 -77 24 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 317 -72 24 0 | 0 0 0 0 0
JUL-25 26000 C 0 0 0 0 0 | 285 285 285 289 -67 24 1 | 433 285 1 4 +1
JUL-25 26200 C 0 0 0 0 0 | 266 266 266 264 -62 24 1 | 266 266 1 1 +1
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 240 -58 24 0 | 350 300 0 4 0
JUL-25 26600 C 0 0 0 0 0 | 212 212 212 219 -52 24 1 | 212 212 1 1 +1
JUL-25 26800 C 0 0 0 0 0 | 194 201 194 199 -48 24 4 | 262 194 4 5 +2
JUL-25 27000 C 0 0 0 0 0 | 180 180 180 184 -42 24 3 | 249 180 3 6 +2
JUL-25 27200 C 0 0 0 0 0 | 166 166 166 168 -38 25 1 | 216 166 1 3 +1
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 152 -29 25 0 | 209 199 0 3 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 138 -27 25 0 | 188 157 0 8 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 125 -24 25 0 | 168 147 0 6 0
JUL-25 28000 C 0 0 0 0 0 | 120 120 110 113 -22 25 2 | 163 110 2 6 +1
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 103 -20 25 0 | 169 122 0 13 0
TOTAL CALL 0 | TOTAL CALL 43 | TOTAL CALL 43 90 +39
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 105 +31 25 0 | 98 98 0 1 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 113 +32 25 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 122 +35 25 0 | 119 117 0 4 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 132 +37 25 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 168 168 168 142 +39 25 30 | 168 121 30 30 +29
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 153 +42 25 0 | 0 0 0 0 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 165 +45 25 0 | 0 0 0 0 0
JUL-25 19200 P 0 0 0 0 0 | 173 173 173 177 +47 24 1 | 173 173 1 1 +1
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 190 +50 24 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 204 +53 24 0 | 0 0 0 0 0
JUL-25 19500 P 0 0 0 0 0 | 230 234 230 225 +63 25 107 | 234 230 107 107 +107
JUL-25 19600 P 0 0 0 0 0 | 256 256 256 241 +67 25 5 | 256 256 5 5 +5
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 256 +63 25 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 286 286 286 273 +68 24 5 | 286 286 5 5 +5
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 287 +68 24 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 322 322 322 304 +73 24 5 | 322 322 5 5 +5
JUL-25 20200 P 0 0 0 0 0 | 355 355 355 342 +81 24 5 | 355 355 5 5 +5
JUL-25 20400 P 0 0 0 0 0 | 398 398 398 384 +90 24 5 | 398 398 5 5 +5
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 429 +98 24 0 | 0 0 0 4 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 479 +107 24 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 481 481 481 535 +118 24 1 | 481 419 1 0 -1
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 594 +126 23 0 | 0 0 0 0 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 660 +137 23 0 | 526 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 730 +147 23 0 | 651 573 0 15 0
JUL-25 21800 P 0 0 0 0 0 | 849 849 849 807 +160 23 7 | 849 634 7 7 +6
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 889 +169 23 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 976 +181 23 0 | 0 0 0 4 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 1070 +193 23 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 1169 +204 23 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1275 +215 23 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 1340 1340 1340 1385 +225 23 1 | 1340 1340 1 1 +1
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1499 +234 23 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1617 +239 23 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1745 +248 23 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1878 +263 23 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 2047 +304 24 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 2189 +313 24 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2335 +302 24 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 2485 +310 24 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 2639 +317 24 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2796 +324 24 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2956 +331 24 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 3120 +338 24 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 3286 +343 24 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 3455 +349 24 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3626 +353 24 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3800 +358 24 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3975 +362 24 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 4153 +366 24 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 4333 +370 24 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 4514 +373 24 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4698 +377 25 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4882 +380 25 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 5068 +382 25 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 5255 +385 25 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 5443 +387 25 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5633 +389 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 172 | TOTAL PUT 172 212 +168
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 215 302 +207
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 9073 -403 27 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8973 -403 27 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8874 -403 27 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8774 -403 26 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8675 -402 27 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8575 -402 26 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8476 -402 26 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8377 -401 26 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8278 -400 26 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8179 -400 26 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8080 -399 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7981 -399 26 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7882 -399 26 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7784 -397 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7685 -397 26 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7587 -396 26 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7488 -396 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7390 -395 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7292 -394 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7194 -393 26 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7097 -392 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6999 -391 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6902 -390 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6805 -388 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6708 -387 26 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6611 -386 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6514 -386 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6418 -384 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6322 -383 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6227 -381 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6131 -380 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6036 -378 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5941 -377 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5847 -374 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5753 -372 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5659 -371 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5565 -370 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5472 -368 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5380 -365 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5288 -363 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5196 -361 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5104 -359 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5014 -356 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4923 -355 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4833 -353 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4744 -350 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4655 -348 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4567 -345 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4479 -343 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4392 -340 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4306 -337 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4220 -334 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4135 -331 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4050 -329 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3966 -327 24 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3883 -324 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3801 -320 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3719 -318 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3638 -315 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3558 -311 24 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3478 -309 24 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3399 -306 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3322 -303 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3245 -299 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3168 -297 24 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3019 -290 24 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2873 -284 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2730 -278 24 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2591 -272 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2456 -265 24 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2325 -259 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2198 -253 24 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2075 -246 23 0 | 1229 214 0 6 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1937 -259 23 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1822 -253 23 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1715 -237 23 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1624 -217 23 0 | 634 634 0 3 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1522 -213 23 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1432 -219 23 0 | 2600 565 0 3 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1341 -202 23 0 | 2220 494 0 111 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1259 -190 23 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1179 -183 23 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1104 -174 23 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1034 -161 23 0 | 1460 1458 0 15 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 968 -157 23 0 | 1555 310 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 904 -150 23 0 | 1740 1089 0 38 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 843 -145 23 0 | 582 582 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 790 -132 23 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 735 -133 23 0 | 1352 796 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 688 709 688 690 -121 23 12 | 1350 254 12 333 +10
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 644 -114 23 0 | 1560 245 0 83 0
SEP-25 25400 C 0 0 0 0 0 | 600 600 600 601 -111 24 1 | 1514 600 1 4 +1
SEP-25 25600 C 0 0 0 0 0 | 600 600 600 558 -108 24 1 | 1137 192 1 5 -1
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 523 -100 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 485 -101 24 0 | 1265 178 0 36 0
SEP-25 26200 C 0 0 0 0 0 | 450 450 450 456 -90 24 1 | 625 335 1 159 -1
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 425 -83 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 396 -79 24 0 | 546 546 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 374 -69 24 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 338 -76 24 0 | 898 140 0 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 313 -75 24 0 | 456 428 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 291 -71 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 270 -67 24 0 | 491 457 0 25 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 250 -64 24 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 232 -61 24 0 | 714 270 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 215 -58 24 0 | 341 326 0 25 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 199 -55 24 0 | 244 102 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 184 -53 24 0 | 275 275 0 1 0
SEP-25 28800 C 0 0 0 0 0 | 190 190 176 170 -51 24 3 | 337 176 3 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 158 -48 24 0 | 405 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 152 154 152 146 -45 24 3 | 381 152 3 6 +3
SEP-25 29400 C 0 0 0 0 0 | 150 150 150 135 -43 24 2 | 276 150 2 13 0
SEP-25 29600 C 0 0 0 0 0 | 130 130 130 125 -41 24 2 | 310 68 2 11 0
SEP-25 29800 C 0 0 0 0 0 | 128 128 120 115 -40 24 4 | 232 120 4 4 -2
SEP-25 30000 C 0 0 0 0 0 | 114 114 114 107 -37 25 1 | 426 95 1 52 0
TOTAL CALL 0 | TOTAL CALL 30 | TOTAL CALL 30 2013 +10
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 2 +1 25 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 5 +4 26 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 6 +5 26 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 7 +6 26 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 8 +7 26 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 9 +8 26 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 39 39 39 10 +8 26 1 | 76 39 1 4 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 11 +8 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 12 +8 26 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 13 +8 26 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 15 +9 26 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 46 46 46 16 +9 26 2 | 272 39 2 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 18 +10 26 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 19 +10 26 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 21 +11 26 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 23 +12 26 0 | 108 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 25 +13 26 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 28 +14 26 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 30 +15 26 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 33 +16 26 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 36 +18 26 0 | 423 55 0 10 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 39 +19 26 0 | 762 49 0 82 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 42 +20 26 0 | 94 66 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 45 +20 26 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 49 +22 26 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 53 +23 26 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 58 +25 26 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 62 +26 25 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 67 +28 25 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 72 +29 25 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 78 +32 25 0 | 452 81 0 5 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 84 +34 25 0 | 235 77 0 9 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 90 +35 25 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 96 +36 25 0 | 905 102 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 103 +38 25 0 | 126 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 111 +41 25 0 | 1453 102 0 205 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 119 +43 25 0 | 258 93 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 127 +45 25 0 | 192 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 135 +47 25 0 | 216 96 0 10 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 145 +50 25 0 | 373 100 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 154 +51 25 0 | 903 116 0 20 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 164 +53 25 0 | 181 108 0 21 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 175 +56 25 0 | 152 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 186 +58 25 0 | 1146 127 0 9 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 198 +61 25 0 | 1193 130 0 6 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 210 +63 25 0 | 1242 139 0 7 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 223 +66 25 0 | 1269 142 0 5 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 237 +69 25 0 | 208 159 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 251 +72 25 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 266 +75 25 0 | 1289 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 287 +83 25 0 | 393 179 0 710 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 297 +79 24 0 | 1450 179 0 109 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 314 +82 24 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 332 +86 24 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 350 +88 24 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 369 +91 24 0 | 1632 289 0 31 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 389 +95 24 0 | 385 275 0 2 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 405 +93 24 0 | 1752 268 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 427 +97 24 0 | 1806 350 0 12 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 448 +98 24 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 469 +92 24 0 | 1738 275 0 296 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 493 +91 24 0 | 1720 280 0 211 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 539 +93 24 0 | 482 310 0 11 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 591 +112 24 0 | 484 451 0 185 0
SEP-25 20600 P 0 0 0 0 0 | 640 678 640 645 +119 24 2 | 1525 427 2 9 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 706 +128 23 0 | 788 400 0 221 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 770 +136 23 0 | 2346 424 0 83 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 839 +146 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 913 +146 23 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 994 +156 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1075 +166 23 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 1166 1166 1166 1165 +173 23 2 | 1166 699 2 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1258 +184 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1358 +196 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1455 +200 23 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1570 +217 23 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 1668 1668 1620 1678 +223 23 3 | 3540 1219 3 65 +3
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1795 +241 23 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1904 +241 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2036 +256 23 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2164 +260 23 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2308 +275 23 0 | 4830 1675 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2445 +282 23 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2585 +265 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2729 +271 23 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2876 +277 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3026 +282 24 0 | 4450 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3180 +289 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3335 +293 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3494 +298 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3655 +303 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3819 +308 24 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3985 +312 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4153 +317 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4323 +321 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4495 +324 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4669 +328 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4844 +331 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5022 +335 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5201 +339 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5381 +342 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5563 +345 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5746 +348 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5930 +351 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6115 +353 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6301 +355 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6489 +358 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6677 +361 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6866 +363 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7056 +365 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7246 +366 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7438 +369 25 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 10 | TOTAL PUT 10 3082 +3
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 40 5095 +13
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 12841 -407 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12741 -407 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12641 -407 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12542 -406 29 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12442 -406 29 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12342 -406 29 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12242 -406 28 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12142 -406 28 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12042 -406 28 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11942 -407 27 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11842 -407 27 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11743 -406 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11643 -406 28 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11543 -406 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11443 -406 27 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11343 -406 27 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11244 -405 28 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11044 -406 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10845 -405 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10646 -405 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10447 -404 27 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10249 -403 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10050 -403 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9852 -402 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9654 -402 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9457 -400 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9260 -399 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9063 -399 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8867 -397 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8671 -396 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8476 -395 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8282 -393 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8088 -391 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7895 -390 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7799 -389 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7703 -388 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7608 -386 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7512 -385 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7417 -384 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7322 -383 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7228 -381 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7133 -380 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7039 -379 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6945 -378 26 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6852 -376 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6759 -375 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6666 -373 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6573 -372 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6481 -371 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6389 -369 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6298 -367 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6207 -366 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6116 -364 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6026 -363 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5936 -361 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5847 -359 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5758 -357 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5670 -355 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5582 -353 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5494 -351 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5407 -350 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5320 -348 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5234 -346 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5149 -343 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5064 -341 25 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4980 -339 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4896 -337 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4813 -334 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4730 -333 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4648 -330 25 0 | 5200 5200 0 226 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4566 -328 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4485 -326 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4405 -324 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4325 -322 24 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4247 -318 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4168 -317 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4091 -314 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4014 -311 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3937 -309 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3862 -306 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3787 -304 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3713 -301 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3639 -299 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3567 -296 24 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3423 -292 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3283 -286 24 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3146 -281 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3012 -276 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2882 -270 24 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2754 -265 24 0 | 2463 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2630 -259 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2509 -254 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2346 -294 23 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 2200 2200 2200 2235 -285 23 3 | 3793 430 3 396 +1
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2129 -245 23 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2027 -237 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1943 -215 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1849 -209 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 1736 1736 1736 1758 -202 23 3 | 2652 773 3 3 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1672 -194 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1589 -204 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1509 -198 23 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1433 -191 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 1380 1380 1355 1361 -183 23 4 | 2373 480 4 11 +2
DEC-25 24200 C 0 0 0 0 0 | 1288 1288 1288 1292 -177 23 1 | 1628 1288 1 4 +1
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1226 -170 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1162 -165 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1102 -160 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1080 1088 1032 1045 -154 23 7 | 2060 680 7 52 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 984 -156 23 0 | 1981 360 0 29 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 937 -146 23 0 | 1360 1360 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 890 -139 23 0 | 1420 1200 0 9 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 841 -136 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 793 -136 23 0 | 1641 245 0 36 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 762 -120 23 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 718 -120 23 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 697 -97 24 0 | 890 890 0 1 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 660 -94 24 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 630 630 630 622 -94 24 1 | 1348 630 1 16 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 588 -92 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 557 -77 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 527 -73 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 498 -71 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 460 460 460 472 -66 24 3 | 733 167 3 7 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 446 -64 24 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 422 -60 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 399 -57 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 377 -55 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 357 -52 24 0 | 644 544 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 337 -50 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 319 -47 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 301 -45 24 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 285 -52 24 0 | 470 330 0 61 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 270 -44 24 0 | 625 108 0 17 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 241 -36 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 215 -32 25 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 192 -29 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 172 -26 25 0 | 413 130 0 3 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 153 -24 25 0 | 393 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 137 -21 25 0 | 354 131 0 23 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 122 -20 25 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 110 -17 25 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 98 -15 25 0 | 220 83 0 19 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 88 -14 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 78 -13 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 70 -12 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 63 -10 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 56 -10 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 51 -8 26 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 45 -8 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 41 -6 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 32 37 32 37 -6 26 11 | 160 10 11 133 +10
TOTAL CALL 0 | TOTAL CALL 33 | TOTAL CALL 33 3466 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 190 62 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 30 30 30 5 +3 27 20 | 166 30 20 21 +20
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 11 +5 27 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 16 +7 27 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 19 +8 27 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 22 +8 26 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 26 +10 26 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 30 +11 26 0 | 52 52 0 3 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 35 +12 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 41 +14 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 47 +16 26 0 | 168 141 0 4 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 54 +17 26 0 | 260 64 0 131 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 58 +18 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 62 +19 26 0 | 83 70 0 28 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 67 +21 26 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 71 +22 26 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 76 +23 26 0 | 85 84 0 2 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 81 +24 26 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 87 +26 26 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 92 +27 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 98 +28 26 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 104 +29 26 0 | 1360 100 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 111 +31 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 118 +32 26 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 125 +34 26 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 132 +35 25 0 | 897 122 0 18 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 140 +36 25 0 | 129 129 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 148 +38 25 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 157 +40 25 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 166 +41 25 0 | 249 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 175 +43 25 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 185 +44 25 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 195 +46 25 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 206 +48 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 217 +50 25 0 | 299 265 0 35 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 229 +52 25 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 241 +54 25 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 253 +56 25 0 | 175 168 0 2 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 266 +57 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 279 +59 25 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 293 +61 25 0 | 494 316 0 12 0
DEC-25 18000 P 0 0 0 0 0 | 307 307 307 307 +63 25 20 | 1082 189 20 323 +20
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 323 +66 25 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 337 +58 25 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 355 +70 25 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 366 +58 25 0 | 1457 302 0 327 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 381 +66 24 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 407 +77 25 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 425 +79 25 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 444 +81 25 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 464 +83 24 0 | 1426 279 0 12 0
DEC-25 19000 P 0 0 0 0 0 | 485 485 485 484 +85 24 1 | 1570 427 1 261 +1
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 506 +89 24 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 527 +90 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 550 +93 24 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 573 +96 24 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 596 +98 24 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 621 +101 24 0 | 1787 618 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 628 +85 24 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 653 +87 24 0 | 1709 486 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 677 +87 24 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 709 +94 24 0 | 3388 495 0 4 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 759 +109 24 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 823 +119 24 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 885 +125 23 0 | 758 758 0 3 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 951 +131 23 0 | 817 817 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1013 +129 23 0 | 2208 1100 0 651 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1088 +137 23 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1171 +149 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1245 +148 23 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1340 +165 23 0 | 1550 833 0 2 0
DEC-25 22000 P 0 0 0 0 0 | 1371 1403 1371 1422 +166 23 6 | 3393 914 6 28 +2
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1517 +175 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1620 +188 23 0 | 1870 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1714 +188 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1819 +204 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1928 +203 23 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2036 +206 23 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2157 +227 23 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2277 +234 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2407 +238 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2536 +246 23 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2668 +254 23 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2802 +255 23 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2940 +262 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3080 +267 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 3252 3252 3252 3223 +273 23 2 | 4400 2143 2 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3368 +279 23 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3516 +284 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3667 +290 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3820 +295 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3975 +300 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4132 +305 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4291 +309 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4452 +313 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4616 +318 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4781 +322 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4947 +326 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5116 +330 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5286 +334 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5457 +336 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5631 +341 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5805 +343 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5981 +347 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6158 +350 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6336 +352 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6516 +355 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6696 +357 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6878 +360 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7060 +362 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7244 +365 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7428 +367 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7800 +371 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8174 +375 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8551 +378 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8931 +381 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9312 +383 25 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9696 +386 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10081 +387 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10469 +390 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10857 +392 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11247 +393 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11637 +394 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12029 +395 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12422 +397 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12815 +397 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13210 +399 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13604 +399 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14000 +401 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14396 +401 26 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 49 | TOTAL PUT 49 6396 +43
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 82 9862 +57
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 5160 -332 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5080 -329 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5000 -327 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4920 -325 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4841 -323 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4763 -320 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4686 -318 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4609 -315 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4532 -314 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4457 -311 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4382 -308 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4307 -307 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4234 -304 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4161 -302 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4089 -299 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4017 -297 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3946 -295 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3876 -292 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3807 -289 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3670 -285 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3536 -280 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3405 -276 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3277 -271 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3152 -267 23 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3030 -262 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2911 -257 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2796 -252 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2630 -300 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2522 -294 22 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2419 -248 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2333 -227 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2224 -233 22 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2130 -227 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2040 -220 22 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1953 -215 22 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1880 -195 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1800 -192 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1722 -187 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1648 -182 23 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1576 -173 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1502 -203 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1437 -197 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1379 -187 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1318 -183 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1260 -178 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1205 -172 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1143 -176 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1100 -162 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1053 -156 23 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1008 -149 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 962 -145 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 917 -143 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 874 -140 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 834 -136 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 795 -133 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 757 -131 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 721 -128 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 687 -125 23 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 654 -122 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 623 -120 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 593 -117 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 565 -114 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 538 -111 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 512 -109 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 487 -107 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 463 -104 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 441 -102 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 419 -100 23 0 | 527 521 0 7 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 823 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 0 438 +81 24 0 | 414 359 0 18 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 458 +84 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 478 +86 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 498 +88 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 519 +90 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 541 +93 24 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 564 +95 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 587 +98 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 610 +99 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 635 +102 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 660 +105 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 685 +106 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 712 +109 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 739 +111 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 767 +114 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 795 +116 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 824 +118 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 876 +143 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 905 +144 24 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 966 +146 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1031 +150 23 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1099 +153 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1170 +157 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1245 +161 23 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1323 +166 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1405 +172 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1490 +177 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1579 +184 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1672 +191 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1768 +188 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1865 +192 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1961 +189 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2067 +198 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2177 +204 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2290 +209 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2411 +220 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2529 +224 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2653 +231 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2744 +201 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2872 +206 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3003 +233 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3136 +237 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3271 +240 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3409 +243 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3550 +247 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3693 +251 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3838 +254 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3985 +258 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 4150 4150 4150 4135 +261 23 1 | 4150 3808 1 2 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4286 +264 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4440 +268 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4595 +270 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4752 +273 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4912 +277 23 0 | 4038 4038 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5073 +280 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5235 +282 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5399 +285 23 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5565 +288 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5732 +291 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5901 +293 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6071 +296 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 6243 +299 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6416 +302 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6590 +304 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6765 +306 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6941 +309 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7119 +311 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 7297 +313 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 34 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 857 +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 10805 -408 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10607 -408 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10410 -408 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10214 -407 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10018 -406 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9823 -405 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9628 -404 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9434 -404 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9241 -402 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9049 -401 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8857 -400 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8667 -398 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8478 -396 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8289 -396 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8102 -394 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7917 -391 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7732 -390 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7549 -387 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7368 -385 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7188 -382 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7010 -379 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6833 -377 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6658 -375 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6486 -371 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6315 -368 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6146 -365 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5979 -361 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5815 -357 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5653 -353 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5493 -349 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5335 -346 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5180 -341 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5027 -337 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4877 -332 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4729 -328 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4584 -323 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4442 -318 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4302 -314 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4165 -308 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4030 -304 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3899 -298 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3644 -288 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3383 -294 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3148 -292 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2926 -279 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2716 -266 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2518 -254 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2333 -241 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2161 -228 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1999 -217 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1849 -205 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1710 -193 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1580 -183 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1477 -156 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1364 -142 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1258 -134 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1160 -126 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1070 -117 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 985 -110 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 907 -103 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 835 -96 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 768 -90 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 707 -83 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 650 -77 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 597 -72 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 549 -67 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 505 -62 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 464 -57 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 426 -53 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 391 -50 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 359 -46 24 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 330 -43 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 303 -40 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 279 -36 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 256 -34 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 235 -31 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 216 -29 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 198 -27 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 182 -25 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 14 +3 24 0 | 270 100 0 6 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 16 +3 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 19 +3 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 23 +4 24 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 27 +5 24 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 32 +6 24 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 37 +7 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 43 +7 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 50 +9 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 58 +10 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 66 +11 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 76 +13 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 87 +15 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 98 +15 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 111 +17 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 126 +20 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 141 +21 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 158 +24 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 177 +26 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 197 +29 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 219 +32 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 242 +34 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 267 +36 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 295 +40 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 324 +43 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 355 +46 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 388 +50 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 424 +54 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 462 +58 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 502 +62 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 544 +65 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 589 +70 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 636 +74 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 686 +79 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 738 +83 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 793 +88 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 851 +93 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 911 +97 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 974 +103 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1039 +107 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1108 +113 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1253 +123 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1421 +146 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1586 +161 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1764 +175 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1954 +188 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2156 +200 23 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2372 +214 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2599 +226 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2837 +237 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3088 +250 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3348 +260 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3619 +271 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3886 +269 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4173 +269 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4467 +277 23 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4769 +285 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5079 +294 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5394 +301 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5716 +308 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6044 +315 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6377 +321 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6716 +328 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7059 +334 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7406 +339 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7758 +344 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8114 +349 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8473 +354 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8835 +358 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9200 +361 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9568 +365 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9939 +368 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 10312 +371 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10688 +375 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11065 +377 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11444 +380 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11825 +382 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12207 +384 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12591 +386 24 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 29 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 31 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11302 -407 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11107 -406 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10913 -405 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10719 -405 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10527 -404 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10335 -403 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10144 -402 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9954 -401 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9765 -399 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9577 -398 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9390 -397 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9204 -395 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9020 -393 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8837 -391 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8655 -389 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8474 -388 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8295 -386 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8118 -383 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7942 -381 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7768 -379 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7595 -377 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7425 -373 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7256 -371 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7089 -368 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6924 -365 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6760 -362 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6599 -359 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6440 -356 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6283 -352 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6128 -349 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5975 -345 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5825 -341 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5676 -338 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5530 -334 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5386 -330 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5245 -326 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5106 -322 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4969 -318 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4834 -314 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4702 -310 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4572 -305 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4445 -301 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4320 -296 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4077 -288 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3792 -330 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3568 -305 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3355 -293 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3152 -282 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2961 -269 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2779 -259 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2609 -247 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2448 -236 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2296 -226 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2154 -215 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2019 -206 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1938 -152 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1819 -161 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1706 -153 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1600 -146 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1500 -139 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1406 -132 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1318 -125 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1235 -119 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1157 -113 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1084 -107 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1016 -101 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 952 -96 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 892 -91 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 836 -85 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 783 -81 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 733 -77 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 687 -73 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 644 -69 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 604 -64 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 566 -61 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 530 -58 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 497 -55 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 466 -52 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 437 -49 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 410 -46 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 385 -43 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 361 -41 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 33 +5 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 38 +6 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 44 +7 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 50 +7 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 58 +8 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 66 +9 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 75 +10 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 85 +11 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 96 +13 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 108 +14 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 121 +15 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 135 +17 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 151 +19 24 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 168 +21 24 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 186 +23 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 205 +24 24 0 | 265 210 0 5 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 226 +26 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 249 +29 24 0 | 280 280 0 2 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 273 +31 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 299 +33 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 326 +35 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 356 +39 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 387 +41 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 420 +44 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 455 +47 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 491 +50 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 530 +53 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 571 +56 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 614 +60 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 659 +63 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 706 +67 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 756 +71 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 807 +74 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 861 +78 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 917 +82 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 976 +86 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1037 +90 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1100 +94 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1165 +98 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1233 +102 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1303 +107 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1376 +111 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1451 +116 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1608 +124 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1803 +162 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1979 +171 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2166 +183 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2364 +195 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2572 +206 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2791 +217 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3020 +229 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3259 +240 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3508 +251 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3765 +260 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4030 +269 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4269 +243 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4550 +251 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4837 +259 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5131 +266 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5431 +273 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5737 +280 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6049 +287 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6366 +293 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6688 +299 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7015 +305 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7347 +311 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7683 +316 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8023 +321 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8367 +327 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8714 +331 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9064 +335 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9418 +339 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9775 +343 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10135 +348 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10497 +351 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10861 +354 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11228 +357 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11597 +360 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11968 +363 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12341 +366 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12716 +369 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 13092 +371 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 8354 -376 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8190 -374 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8028 -372 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7867 -370 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7707 -368 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7549 -366 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7392 -364 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7236 -362 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7082 -359 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6929 -357 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6778 -355 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6629 -352 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6480 -350 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6334 -346 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6189 -344 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6045 -341 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5903 -338 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5763 -335 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5624 -332 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5486 -330 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5351 -326 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5217 -323 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5085 -320 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4954 -317 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4825 -313 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4572 -307 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4326 -300 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4088 -292 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3856 -284 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3631 -277 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3414 -269 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3203 -261 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3011 -242 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2827 -234 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2650 -225 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2480 -217 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2317 -209 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2162 -201 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2014 -192 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1873 -184 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1739 -175 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1611 -168 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1490 -160 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1376 -151 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1268 -143 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1166 -136 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1070 -128 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 980 -121 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 895 -114 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 816 -107 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 742 -100 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 673 -94 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 609 -87 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 550 -81 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 495 -75 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 445 -69 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 398 -64 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 355 -59 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 316 -54 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 280 -49 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 248 -45 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 218 -41 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 192 -36 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 0 657 +37 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 693 +39 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 731 +41 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 770 +43 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 810 +45 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 852 +47 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 895 +49 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 939 +51 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 985 +54 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1032 +56 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1081 +58 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1132 +61 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1183 +63 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1237 +67 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1292 +69 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1348 +72 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1406 +75 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1466 +78 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1527 +81 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1589 +83 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1654 +87 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1720 +90 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1788 +93 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1857 +96 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1928 +100 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2075 +106 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2229 +113 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2391 +121 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2559 +129 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2734 +136 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2917 +144 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3106 +152 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3314 +171 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3530 +179 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3753 +188 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3983 +196 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4220 +204 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4465 +212 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4717 +221 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4976 +229 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5242 +238 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5514 +245 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5793 +253 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6079 +262 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6371 +270 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6669 +277 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6973 +285 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7283 +292 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7598 +299 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7919 +306 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 8245 +313 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8576 +319 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8912 +326 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 9253 +332 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9598 +338 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9948 +344 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10301 +349 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10658 +354 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 11019 +359 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11383 +364 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11751 +368 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 12121 +372 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12495 +377 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 11630 -397 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11451 -397 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11274 -396 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11098 -394 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10922 -394 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10748 -392 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10575 -391 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10403 -389 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10231 -389 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10061 -387 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9892 -386 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9725 -384 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9558 -383 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9393 -381 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9228 -380 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9065 -378 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8903 -376 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8743 -374 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8583 -372 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8425 -370 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8268 -368 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8112 -367 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7958 -364 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7805 -362 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7653 -360 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7502 -358 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7353 -356 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7205 -354 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7059 -351 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6914 -348 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6770 -346 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6627 -344 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6487 -341 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6347 -339 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6209 -336 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6072 -333 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5937 -330 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5803 -328 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5671 -325 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5540 -322 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5411 -319 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5283 -316 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5157 -313 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4908 -307 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4666 -301 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4431 -293 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4201 -287 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3978 -280 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3761 -273 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3551 -265 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3359 -246 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3173 -239 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2994 -232 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2822 -224 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2657 -216 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2498 -208 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2345 -201 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2198 -194 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2058 -186 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1924 -178 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1796 -171 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1674 -163 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1557 -156 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1447 -149 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1341 -142 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1242 -135 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1147 -128 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1058 -122 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 974 -115 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 895 -108 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 820 -102 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 751 -95 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 685 -90 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 624 -84 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 567 -78 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 514 -73 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 464 -68 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 419 -63 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 376 -59 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 338 -53 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 302 -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
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 309 +16 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 330 +16 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 353 +17 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 377 +19 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 401 +19 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 427 +21 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 454 +22 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 482 +24 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 510 +24 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 540 +26 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 571 +27 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 604 +29 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 637 +30 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 672 +32 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 707 +33 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 744 +35 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 782 +37 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 822 +39 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 862 +41 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 904 +43 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 947 +45 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 991 +46 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1037 +49 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1084 +51 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1132 +53 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1181 +55 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1232 +57 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1284 +59 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1338 +62 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1393 +65 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1449 +67 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1506 +69 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1566 +72 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1626 +74 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1688 +77 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1751 +80 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1816 +83 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1882 +85 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1950 +88 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2019 +91 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2090 +94 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2162 +97 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2236 +100 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2387 +106 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2545 +112 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2710 +120 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2880 +126 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3057 +133 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3240 +140 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3430 +148 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3638 +167 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3852 +174 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4073 +181 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4301 +189 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4536 +197 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4777 +205 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5024 +212 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5277 +219 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5537 +227 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5803 +235 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6075 +242 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6353 +250 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6636 +257 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6926 +264 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7220 +271 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7521 +278 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7826 +285 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 8137 +291 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8453 +298 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8774 +305 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 9099 +311 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9430 +318 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9764 +323 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 10103 +329 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10446 +335 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10793 +340 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 11143 +345 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11498 +350 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11855 +354 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 12217 +360 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12581 +364 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 11568 -392 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11401 -391 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11235 -389 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11070 -388 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10905 -387 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10742 -386 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10580 -384 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10419 -383 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10259 -381 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10100 -380 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9943 -378 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9786 -376 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9630 -375 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9476 -373 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9322 -372 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9170 -370 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9019 -368 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8869 -366 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8720 -364 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8572 -363 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8425 -361 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8280 -359 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8136 -356 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7992 -355 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7850 -353 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7709 -351 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7570 -348 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7431 -347 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7294 -344 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7158 -342 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7023 -339 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6889 -337 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6756 -335 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6625 -332 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6495 -330 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6366 -327 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6238 -325 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6111 -323 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5986 -320 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5862 -318 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5739 -315 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5498 -309 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5261 -304 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5029 -298 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4803 -292 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4581 -287 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4365 -280 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4154 -274 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3962 -254 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3776 -248 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3596 -241 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3420 -235 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3251 -228 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3086 -222 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2927 -215 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2774 -208 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2625 -202 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2482 -195 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2344 -189 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2211 -182 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2083 -176 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1960 -169 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1842 -163 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1728 -157 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1620 -150 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1516 -144 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 0 601 +22 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 634 +23 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 668 +25 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 703 +26 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 738 +27 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 775 +28 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 813 +30 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 852 +31 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 892 +33 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 933 +34 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 976 +36 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1019 +38 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1063 +39 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1109 +41 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1155 +42 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1203 +44 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1252 +46 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1302 +48 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1353 +50 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1405 +51 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1458 +53 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1513 +55 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1569 +58 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1625 +59 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1683 +61 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1742 +63 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1803 +66 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1864 +67 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1927 +70 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1991 +72 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2056 +75 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2122 +77 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2189 +79 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2258 +82 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2328 +84 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2399 +87 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2471 +89 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2544 +91 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2619 +94 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2695 +96 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2772 +99 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2931 +105 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3094 +110 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3262 +116 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3436 +122 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3614 +127 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3798 +134 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3987 +140 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4195 +160 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4409 +166 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4629 +173 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4853 +179 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5084 +186 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5319 +192 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5560 +199 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5807 +206 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6058 +212 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6315 +219 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6577 +225 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6844 +232 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7116 +238 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7393 +245 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7675 +251 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7961 +257 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8253 +264 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8549 +270 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 10948 -381 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10794 -380 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10642 -379 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10491 -377 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10340 -376 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10191 -374 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10042 -373 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9895 -371 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9749 -369 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9603 -368 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9459 -366 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9315 -365 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9173 -363 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9031 -362 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8891 -360 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8752 -357 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8613 -356 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8476 -354 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8339 -353 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8204 -350 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8070 -348 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7936 -347 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7804 -344 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7673 -342 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7542 -341 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7413 -338 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7285 -336 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7158 -334 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7032 -331 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6906 -330 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6782 -328 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6659 -325 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6537 -323 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6416 -321 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6296 -318 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6060 -313 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5827 -309 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5599 -303 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5375 -298 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5155 -293 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4940 -288 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4729 -283 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4523 -277 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4337 -255 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4155 -250 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3978 -244 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3806 -238 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3638 -233 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3475 -227 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3317 -220 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3163 -215 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3013 -209 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2868 -203 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2728 -197 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2592 -191 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2460 -185 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2332 -180 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2209 -174 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2090 -168 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1976 -162 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 1136 +34 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1182 +35 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1230 +36 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1279 +38 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1328 +39 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1379 +41 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1430 +42 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1483 +44 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1537 +46 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1591 +47 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1647 +49 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1703 +50 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1761 +52 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1819 +53 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1879 +55 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1940 +58 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2001 +59 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2064 +61 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2127 +62 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2192 +65 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2258 +67 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2324 +68 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2392 +71 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2461 +73 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2530 +74 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2601 +77 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2673 +79 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2746 +81 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2820 +84 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2894 +85 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2970 +87 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3047 +90 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3125 +92 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3204 +94 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3284 +97 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3448 +102 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3615 +106 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3787 +112 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3963 +117 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4143 +122 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4328 +127 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4517 +132 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4711 +138 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4925 +160 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5143 +165 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5366 +171 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5594 +177 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5826 +182 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6063 +188 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6305 +195 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6551 +200 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6801 +206 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7056 +212 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7316 +218 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7580 +224 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7848 +230 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 8120 +235 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8397 +241 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8678 +247 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8964 +253 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.24
MARKET TOTAL 17269 74882 +2648
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED