HANG SENG INDEX FUTURES 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 FEB-25 19600 564 231 20 266 210 379 -134
C MAR-25 20000 462 764 22 0 0 688 +174
P APR-25 19000 420 386 22 385 385 400 -102
P FEB-25 19500 278 201 20 235 182 357 -121
P MAR-25 20000 269 645 22 663 663 812 -196
P FEB-25 19900 268 338 20 456 318 1004 -181
P FEB-25 20000 268 382 20 481 361 894 -196
P FEB-25 19800 233 298 20 400 277 694 -165
C FEB-25 20800 226 232 21 253 220 261 +86
P MAR-25 18300 200 135 23 0 0 580 -57
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 JAN 2025, THURSDAY 24 JAN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 5042 +369 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 4942 +369 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4842 +369 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4742 +369 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4642 +369 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4542 +369 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4442 +369 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4342 +369 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4242 +369 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4142 +369 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4042 +369 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3942 +368 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3842 +368 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3742 +368 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3642 +368 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3542 +367 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3442 +367 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3343 +367 23 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3243 +367 22 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3143 +366 22 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3043 +365 21 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2944 +364 22 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2845 +364 22 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2745 +362 21 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2646 +360 21 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2548 +359 22 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2449 +357 21 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2351 +355 21 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2253 +352 21 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2156 +349 21 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2060 +346 21 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 1964 +342 21 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1869 +338 21 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1775 +334 21 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1682 +328 21 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1590 +322 21 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1500 +317 21 0 | 620 620 0 2 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1411 +310 21 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1324 +302 21 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1239 +294 21 0 | 502 502 0 252 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1157 +287 21 0 | 469 405 0 20 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1076 +297 21 0 | 582 421 0 6 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 998 +284 21 0 | 603 359 0 16 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 922 +275 21 0 | 586 345 0 25 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 824 +231 19 0 | 706 284 0 54 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 756 +221 19 0 | 663 265 0 64 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 692 +210 19 0 | 637 357 0 122 0
FEB-25 19800 C 0 0 0 0 0 | 613 656 609 630 +197 19 14 | 759 399 14 278 +6
FEB-25 19900 C 0 0 0 0 0 | 576 596 552 572 +182 19 14 | 779 330 14 334 +12
FEB-25 20000 C 0 0 0 0 0 | 523 543 500 548 +199 21 36 | 697 321 36 473 +6
FEB-25 20200 C 0 0 0 0 0 | 325 467 325 426 +145 20 55 | 718 236 55 439 +45
FEB-25 20400 C 0 0 0 0 0 | 343 366 335 348 +122 20 20 | 616 137 20 361 +16
FEB-25 20600 C 0 0 0 0 0 | 291 306 291 285 +103 21 18 | 1244 116 18 466 +16
FEB-25 20800 C 0 0 0 0 0 | 230 253 220 232 +86 21 226 | 1448 143 226 261 -161
FEB-25 21000 C 0 0 0 0 0 | 138 198 138 192 +73 22 12 | 298 121 12 230 +8
FEB-25 21200 C 0 0 0 0 0 | 157 164 152 158 +62 23 12 | 349 93 12 97 +11
FEB-25 21400 C 0 0 0 0 0 | 124 124 124 129 +50 23 2 | 945 79 2 680 +2
FEB-25 21600 C 0 0 0 0 0 | 0 0 0 107 +43 24 0 | 875 77 0 225 0
FEB-25 21800 C 0 0 0 0 0 | 85 85 85 89 +38 24 2 | 460 52 2 395 0
FEB-25 22000 C 0 0 0 0 0 | 83 83 70 72 +31 25 172 | 291 63 172 495 +165
FEB-25 22200 C 0 0 0 0 0 | 57 67 57 60 +27 25 51 | 310 52 51 265 +44
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 51 +24 26 0 | 155 32 0 15 0
FEB-25 22600 C 0 0 0 0 0 | 43 46 41 42 +20 26 29 | 134 25 29 776 -5
FEB-25 22800 C 0 0 0 0 0 | 0 0 0 35 +18 27 0 | 120 22 0 46 0
FEB-25 23000 C 0 0 0 0 0 | 0 0 0 31 +17 28 0 | 108 19 0 240 0
FEB-25 23200 C 0 0 0 0 0 | 17 28 17 25 +13 28 10 | 308 17 10 19 0
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 22 +13 29 0 | 38 38 0 14 0
FEB-25 23600 C 0 0 0 0 0 | 0 0 0 19 +11 29 0 | 44 25 0 45 0
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 16 +10 30 0 | 32 32 0 5 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 14 +9 30 0 | 0 0 0 0 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 12 +8 31 0 | 228 228 0 7 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 10 +7 31 0 | 0 0 0 0 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 9 +7 32 0 | 196 189 0 21 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 8 +7 32 0 | 0 0 0 150 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 7 +6 33 0 | 0 0 0 0 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 6 +5 33 0 | 0 0 0 0 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 5 +4 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 673 | TOTAL CALL 673 6898 +165
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
FEB-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 21 12 0 600 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 -6 20 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 2 -7 21 0 | 103 103 0 14 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 3 -8 21 0 | 106 106 0 7 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 4 -9 21 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 6 -10 22 0 | 153 153 0 2 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 8 -12 22 0 | 110 96 0 18 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 9 -15 21 0 | 160 38 0 518 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 12 -17 22 0 | 123 93 0 27 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 15 -20 22 0 | 259 47 0 57 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 18 -24 21 0 | 178 46 0 70 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 23 -27 21 0 | 180 50 0 79 0
FEB-25 18300 P 0 0 0 0 0 | 38 38 33 28 -31 21 14 | 187 33 14 218 -9
FEB-25 18400 P 0 0 0 0 0 | 55 55 41 34 -36 21 12 | 355 41 12 637 -5
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 41 -39 21 0 | 408 64 0 71 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 50 -42 21 0 | 435 74 0 88 0
FEB-25 18700 P 0 0 0 0 0 | 65 65 65 60 -47 21 7 | 310 65 7 461 0
FEB-25 18800 P 0 0 0 0 0 | 71 71 71 71 -54 21 7 | 466 71 7 75 +7
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 82 -62 21 0 | 389 109 0 91 0
FEB-25 19000 P 0 0 0 0 0 | 128 128 89 97 -69 21 30 | 405 89 30 62 -5
FEB-25 19100 P 0 0 0 0 0 | 115 117 104 111 -80 20 17 | 528 104 17 191 -10
FEB-25 19200 P 0 0 0 0 0 | 174 174 118 130 -88 20 60 | 561 118 60 515 -5
FEB-25 19300 P 0 0 0 0 0 | 152 154 143 151 -98 20 20 | 587 143 20 128 -1
FEB-25 19400 P 0 0 0 0 0 | 240 240 161 175 -107 20 22 | 630 161 22 156 -9
FEB-25 19500 P 0 0 0 0 0 | 235 235 182 201 -121 20 278 | 699 182 278 357 -65
FEB-25 19600 P 0 0 0 0 0 | 266 266 210 231 -134 20 564 | 749 210 564 379 -138
FEB-25 19700 P 0 0 0 0 0 | 360 360 243 263 -154 20 130 | 803 243 130 808 +107
FEB-25 19800 P 0 0 0 0 0 | 400 400 277 298 -165 20 233 | 846 277 233 694 +132
FEB-25 19900 P 0 0 0 0 0 | 456 456 318 338 -181 20 268 | 675 318 268 1004 +121
FEB-25 20000 P 0 0 0 0 0 | 477 481 361 382 -196 20 268 | 865 361 268 894 +100
FEB-25 20200 P 0 0 0 0 0 | 596 596 499 502 -216 21 5 | 687 499 5 145 +3
FEB-25 20400 P 0 0 0 0 0 | 620 650 620 624 -240 21 6 | 844 618 6 103 +3
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 772 -243 22 0 | 928 848 0 10 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 921 -257 23 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1082 -266 24 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1219 -305 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1390 -314 23 0 | 0 0 0 10 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1567 -322 24 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1748 -329 24 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1932 -335 25 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2119 -340 25 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2309 -344 26 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2501 -347 27 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2694 -350 27 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2888 -353 28 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3084 -354 28 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3280 -356 29 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3477 -358 29 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3674 -359 30 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3872 -360 30 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4070 -361 31 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4268 -363 31 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4467 -363 32 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4666 -364 32 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4865 -364 33 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5064 -365 33 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5264 -365 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1941 | TOTAL PUT 1941 8489 +226
| MONTH PUT/CALL RATIO 2.88
| MONTH TOTAL 2614 15387 +391
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7318 +361 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7218 +361 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7118 +361 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7018 +361 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6918 +361 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6818 +361 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6718 +361 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6618 +361 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6518 +361 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6418 +361 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6318 +361 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6218 +361 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6118 +361 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6018 +361 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5918 +361 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5818 +361 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5718 +361 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5618 +360 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5518 +360 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5418 +360 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5318 +360 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5218 +360 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5118 +360 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5018 +359 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4918 +359 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4819 +359 24 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4719 +359 23 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4619 +358 23 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4519 +357 22 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4420 +357 23 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4320 +356 23 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4221 +356 23 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4121 +355 23 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4022 +354 23 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3923 +353 23 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3824 +352 23 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3725 +350 23 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3627 +349 23 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3528 +347 23 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3430 +345 23 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3333 +344 23 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3236 +342 23 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3139 +340 23 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3043 +338 23 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2947 +335 23 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2852 +332 23 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2757 +329 23 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2664 +327 23 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2571 +323 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2479 +320 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2388 +316 23 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2298 +312 23 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2209 +308 23 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2121 +304 23 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2034 +299 23 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1949 +294 23 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1866 +290 23 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1784 +285 23 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1703 +280 23 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1624 +275 23 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1547 +269 23 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1472 +264 23 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1398 +258 22 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1327 +253 22 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1257 +253 22 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1190 +245 22 0 | 0 0 0 100 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1124 +236 22 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1030 +197 21 0 | 989 989 0 4 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 970 +198 21 0 | 940 940 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 913 +192 21 0 | 1294 833 0 107 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 858 +183 22 0 | 850 822 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 855 +224 23 0 | 880 357 0 15 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 764 +174 22 462 | 690 331 462 688 -27
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 680 +166 22 0 | 694 242 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 594 +146 22 0 | 717 272 0 274 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 521 +129 23 0 | 387 157 0 51 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 458 +114 23 0 | 396 219 0 22 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 404 +103 23 0 | 1838 213 0 174 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 354 +90 24 0 | 1322 240 0 6 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 313 +82 24 0 | 1235 202 0 30 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 274 +71 24 0 | 1700 354 0 14 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 244 +65 25 0 | 1074 203 0 57 0
MAR-25 22000 C 0 0 0 0 0 | 224 224 224 213 +55 25 1 | 1641 180 1 200 0
MAR-25 22200 C 0 0 0 0 0 | 204 204 204 188 +48 25 10 | 1552 139 10 50 +10
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 167 +43 26 0 | 1468 141 0 67 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 149 +37 26 0 | 1390 131 0 12 0
MAR-25 22800 C 0 0 0 0 0 | 131 131 131 132 +33 27 2 | 758 126 2 46 0
MAR-25 23000 C 0 0 0 0 0 | 129 129 121 120 +33 27 24 | 1249 51 24 450 +24
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 104 +27 27 0 | 274 159 0 13 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 93 +25 28 0 | 114 69 0 112 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 81 +20 28 0 | 47 47 0 13 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 74 +20 28 0 | 0 0 0 0 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 66 +20 29 0 | 430 430 0 7 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 59 +18 29 0 | 420 338 0 42 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 53 +16 29 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 46 +13 29 0 | 410 36 0 8 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 41 +11 30 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 37 +10 30 0 | 0 0 0 0 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 33 +9 30 0 | 0 0 0 0 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 30 +8 31 0 | 0 0 0 0 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 27 +7 31 0 | 0 0 0 0 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 24 +6 31 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 22 +6 32 0 | 0 0 0 0 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 20 +5 32 0 | 0 0 0 0 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 18 +5 32 0 | 0 0 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 17 +5 33 0 | 0 0 0 0 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 15 +4 33 0 | 0 0 0 0 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 14 +4 33 0 | 573 573 0 2 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 13 +4 34 0 | 543 543 0 1 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 12 +4 34 0 | 515 515 0 1 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 11 +4 34 0 | 489 489 0 1 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 10 +4 35 0 | 464 464 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 9 +4 35 0 | 440 440 0 1 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 8 +4 35 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 7 +4 35 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 6 +4 35 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 5 +4 35 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 29 29 0 30 0
TOTAL CALL 0 | TOTAL CALL 499 | TOTAL CALL 499 4708 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 229 229 0 900 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 -6 21 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 2 -6 22 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 3 -6 23 0 | 0 0 0 1300 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 4 -7 23 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 5 -8 23 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 6 -9 23 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 7 -11 23 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 9 -12 23 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 10 -14 23 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 12 -16 23 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 15 -17 23 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 18 -19 23 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 21 -21 23 0 | 1060 1060 0 550 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 25 -23 23 0 | 201 98 0 11 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 29 -26 23 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 34 -29 23 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 39 -32 23 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 46 -34 23 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 53 -41 23 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 61 -44 23 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 99 101 98 70 -48 23 50 | 510 98 50 320 -23
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 82 -51 23 0 | 338 338 0 50 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 93 -53 23 0 | 202 156 0 869 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 106 -55 23 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 120 -57 23 0 | 307 235 0 843 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 135 -57 23 200 | 312 277 200 580 +200
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 152 -60 23 0 | 385 182 0 75 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 170 -64 23 0 | 485 414 0 5 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 190 -68 23 0 | 435 245 0 472 0
MAR-25 18700 P 0 0 0 0 0 | 195 195 195 210 -74 23 11 | 547 195 11 204 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 232 -79 23 0 | 481 318 0 208 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 256 -84 23 0 | 620 311 0 256 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 281 -91 23 0 | 595 345 0 215 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 300 -105 22 0 | 625 339 0 13 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 329 -112 22 0 | 657 361 0 58 0
MAR-25 19300 P 0 0 0 0 0 | 353 353 353 360 -120 22 2 | 711 353 2 125 -2
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 394 -129 22 0 | 0 0 0 160 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 430 -137 22 0 | 785 479 0 37 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 467 -148 22 0 | 829 720 0 408 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 507 -159 22 0 | 964 578 0 100 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 549 -170 22 0 | 912 666 0 4 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 596 -179 22 0 | 956 775 0 7 0
MAR-25 20000 P 0 0 0 0 0 | 663 663 663 645 -196 22 269 | 1002 663 269 812 +169
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 769 -197 23 0 | 1098 964 0 6 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 893 -208 23 0 | 1197 1057 0 5 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1022 -225 23 0 | 1268 838 0 5 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1159 -238 24 0 | 1337 1263 0 4 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1305 -248 24 0 | 1379 1379 0 1 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1445 -270 24 0 | 0 0 0 0 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1602 -279 24 0 | 1532 1532 0 1 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1764 -288 25 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1930 -296 25 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2100 -304 25 0 | 0 0 0 200 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2274 -310 26 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2451 -316 26 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2631 -321 26 0 | 0 0 0 0 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2814 -325 27 0 | 0 0 0 0 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2998 -330 27 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3185 -333 27 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3373 -336 27 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3563 -339 28 0 | 0 0 0 0 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3754 -341 28 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3946 -343 28 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4139 -345 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4333 -347 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4528 -348 29 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4723 -350 30 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4919 -351 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5115 -352 30 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5312 -353 31 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5509 -354 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5706 -355 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5904 -355 32 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6102 -356 32 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6300 -356 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6499 -356 33 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6697 -357 33 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6896 -357 33 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7095 -357 34 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7294 -358 34 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7493 -358 34 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7692 -358 35 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7891 -359 35 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8091 -358 35 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8290 -359 36 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8489 -360 36 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8689 -359 36 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8888 -360 36 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9088 -360 37 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9487 -360 37 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9887 -360 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 532 | TOTAL PUT 532 9136 +344
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 1031 13844 +351
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 5080 +323 28 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 4982 +324 28 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4883 +324 27 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4785 +325 27 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4687 +326 27 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4589 +326 27 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4491 +327 27 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4394 +328 27 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4297 +328 27 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4200 +329 26 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4103 +329 26 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4007 +330 26 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3910 +329 26 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3815 +330 26 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3719 +329 26 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3624 +329 26 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3530 +329 25 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3436 +328 25 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3342 +327 25 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3249 +326 25 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3156 +324 25 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3064 +322 25 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 2973 +320 25 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2882 +318 24 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2792 +315 24 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2703 +312 24 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2614 +308 24 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2526 +304 24 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2440 +300 24 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2354 +295 24 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2269 +290 24 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2185 +284 23 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2102 +278 23 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2020 +271 23 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1939 +263 23 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1859 +255 23 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1781 +247 23 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1704 +239 22 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1629 +231 22 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 1554 +221 22 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1482 +212 22 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1410 +238 22 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1341 +226 22 0 | 1011 1011 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 1273 +214 22 0 | 992 960 0 7 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1216 +211 22 0 | 911 775 0 7 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1157 +202 22 0 | 1067 736 0 214 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 1100 +196 22 0 | 1061 697 0 29 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1045 +189 22 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 987 +176 22 0 | 921 627 0 14 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 928 +161 22 0 | 876 596 0 14 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 786 +97 20 0 | 537 537 0 7 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 701 +82 21 0 | 485 485 0 7 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 627 +72 21 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 567 +70 21 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 544 +99 22 0 | 0 0 0 0 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 493 +94 23 0 | 589 589 0 4 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 446 +86 23 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 405 +82 24 0 | 272 272 0 407 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 367 +74 24 0 | 446 320 0 33 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 334 +69 24 0 | 316 316 0 7 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 304 +64 25 0 | 312 295 0 14 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 276 +62 25 0 | 263 263 0 7 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 252 +61 25 0 | 317 260 0 14 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 229 +59 26 0 | 0 0 0 0 0
APR-25 23000 C 0 0 0 0 0 | 0 0 0 209 +66 26 0 | 0 0 0 0 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 184 +49 26 0 | 0 0 0 0 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 169 +55 26 0 | 0 0 0 0 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 156 +48 27 0 | 0 0 0 0 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 144 +50 27 0 | 0 0 0 0 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 133 +49 28 0 | 0 0 0 0 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 127 +52 28 0 | 0 0 0 0 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 118 +51 29 0 | 80 80 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 789 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
APR-25 15100 P 0 0 0 0 0 | 0 0 0 13 +9 28 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 15 +10 28 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 16 +10 27 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 18 +11 27 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 20 +12 27 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 22 +12 27 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 24 +13 27 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 27 +14 27 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 30 +14 27 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 33 +15 26 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 36 +15 26 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 40 +16 26 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 43 +15 26 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 48 +16 26 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 52 +15 26 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 57 +15 26 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 63 +15 25 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 69 +14 25 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 75 +13 25 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 82 +12 25 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 89 +10 25 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 97 +8 25 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 106 +6 25 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 115 +4 24 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 125 +1 24 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 136 -2 24 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 147 -6 24 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 159 -10 24 0 | 0 0 0 0 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 173 -16 24 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 187 -25 24 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 195 -38 23 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 211 -45 23 0 | 0 0 0 0 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 228 -52 23 0 | 431 431 0 4 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 245 -42 23 0 | 446 446 0 7 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 264 -68 23 0 | 421 421 0 7 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 284 -75 22 0 | 0 0 0 0 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 305 -84 22 0 | 578 448 0 7 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 331 -87 22 0 | 0 0 0 0 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 358 -92 22 0 | 567 567 0 7 0
APR-25 19000 P 0 0 0 0 0 | 385 385 385 386 -102 22 420 | 385 385 420 400 +400
APR-25 19100 P 0 0 0 0 0 | 0 0 0 416 -108 22 0 | 0 0 0 0 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 449 -114 22 0 | 501 501 0 4 0
APR-25 19300 P 0 0 0 0 0 | 482 482 482 483 -122 22 4 | 482 482 4 4 +4
APR-25 19400 P 0 0 0 0 0 | 0 0 0 519 -127 22 0 | 0 0 0 0 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 523 -169 21 0 | 767 767 0 7 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 557 -184 21 0 | 0 0 0 100 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 593 -198 21 0 | 723 723 0 7 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 631 -213 21 0 | 970 744 0 7 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 712 -187 22 0 | 0 0 0 0 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 756 -208 21 0 | 0 0 0 0 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 831 -250 21 0 | 978 950 0 8 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 976 -221 22 0 | 0 0 0 0 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 1112 -207 22 0 | 0 0 0 0 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 1254 -206 23 0 | 0 0 0 0 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 1397 -209 23 0 | 0 0 0 0 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 1511 -246 22 0 | 0 0 0 0 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 1666 -248 23 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 1826 -248 23 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 1990 -249 24 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 2157 -251 24 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 2328 -252 24 0 | 0 0 0 0 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 2502 -252 25 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 2679 -253 25 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 2858 -254 25 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 3039 -255 26 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 3223 -255 26 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 3407 -257 27 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 3594 -258 27 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 3781 -260 27 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 3970 -261 28 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 4160 -262 28 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 4351 -263 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 424 | TOTAL PUT 424 569 +404
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 424 1358 +404
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 15600 C 0 0 0 0 0 | 0 0 0 4585 +363 23 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 4488 +362 23 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 4391 +361 23 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4294 +360 23 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 4198 +359 23 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4102 +358 23 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4006 +356 22 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 3911 +354 22 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 3817 +353 23 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 3723 +351 22 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 3629 +349 22 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3536 +346 22 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3444 +344 22 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3352 +341 22 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3262 +340 22 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3172 +337 22 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3082 +333 22 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 2994 +331 22 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 2907 +328 22 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 2820 +324 22 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 2735 +321 22 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 2650 +317 22 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2567 +314 22 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2484 +309 22 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2403 +305 22 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2323 +301 22 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2244 +296 22 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2167 +292 22 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2091 +288 22 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2016 +283 22 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 1942 +277 22 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 1870 +272 22 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 1799 +266 22 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 1730 +261 22 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 1663 +256 22 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1596 +250 22 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1532 +258 22 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1469 +252 22 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 1407 +245 22 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1318 +209 21 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1261 +203 21 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1205 +196 21 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1153 +197 21 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1101 +190 21 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 1046 +170 21 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 952 +156 21 0 | 0 0 0 0 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 868 +145 21 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 790 +133 22 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 720 +125 22 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 657 +112 22 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 599 +106 22 0 | 0 0 0 0 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 546 +97 22 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 499 +88 23 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 457 +81 23 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 419 +75 23 0 | 0 0 0 0 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 385 +70 23 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 354 +65 24 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 325 +60 24 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 299 +56 24 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 272 +47 24 0 | 0 0 0 0 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 248 +44 25 0 | 0 0 0 0 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 226 +39 25 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 205 +33 25 0 | 0 0 0 0 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 187 +30 25 0 | 0 0 0 0 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 166 +26 25 0 | 0 0 0 0 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 151 +23 25 0 | 0 0 0 0 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 138 +21 25 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
MAY-25 15600 P 0 0 0 0 0 | 0 0 0 19 -8 23 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 22 -9 23 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 25 -10 23 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 28 -11 23 0 | 0 0 0 0 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 32 -12 23 0 | 0 0 0 0 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 36 -13 23 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 40 -15 22 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 45 -17 22 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 51 -18 23 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 57 -20 22 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 63 -22 22 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 70 -25 22 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 78 -27 22 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 86 -30 22 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 96 -31 22 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 106 -34 22 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 116 -38 22 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 128 -40 22 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 141 -43 22 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 154 -47 22 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 169 -50 22 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 184 -54 22 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 201 -57 22 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 218 -62 22 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 237 -66 22 0 | 0 0 0 0 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 257 -70 22 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 278 -83 22 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 301 -86 22 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 331 -83 22 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 354 -89 22 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 380 -94 22 0 | 0 0 0 0 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 407 -98 22 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 435 -104 22 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 465 -110 22 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 498 -114 22 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 531 -120 22 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 567 -126 22 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 604 -132 22 0 | 0 0 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 644 -138 22 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 684 -145 22 0 | 0 0 0 0 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 728 -151 22 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 772 -158 22 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 819 -164 22 0 | 0 0 0 0 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 868 -170 22 0 | 0 0 0 0 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 919 -176 22 0 | 0 0 0 0 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 1026 -189 22 0 | 0 0 0 0 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 1141 -204 22 0 | 0 0 0 0 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 1264 -214 22 0 | 0 0 0 0 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 1409 -209 23 0 | 0 0 0 0 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 1545 -219 23 0 | 0 0 0 0 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 1652 -262 23 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 1797 -271 23 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1946 -281 23 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 2100 -289 23 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 2258 -297 23 0 | 0 0 0 0 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 2420 -303 23 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2585 -310 24 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2754 -315 24 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2925 -321 24 0 | 0 0 0 0 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 3098 -327 24 0 | 0 0 0 0 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 3275 -330 24 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 3453 -335 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3633 -339 25 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 3816 -342 25 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 4000 -345 25 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 4185 -348 25 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 4372 -350 25 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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 8036 +376 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7836 +376 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7636 +375 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7436 +375 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7236 +375 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7037 +375 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6837 +375 22 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6737 +374 21 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6637 +374 21 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6538 +374 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6438 +373 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6338 +373 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6239 +373 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6139 +372 21 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6040 +372 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5941 +371 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5841 +370 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5742 +369 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5643 +368 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5545 +368 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5446 +367 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5348 +367 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5249 +365 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5151 +364 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5054 +363 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4956 +361 22 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4859 +360 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4762 +358 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4666 +357 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4570 +356 22 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4474 +354 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4379 +352 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4284 +350 22 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4190 +348 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4096 +346 22 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4003 +344 22 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3910 +341 22 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3818 +338 22 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3727 +336 22 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3636 +333 22 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3547 +331 22 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3458 +328 22 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3370 +325 22 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3282 +322 22 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3196 +319 22 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3111 +316 22 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3026 +312 22 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2943 +309 22 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2860 +305 22 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2779 +302 22 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2699 +299 22 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2620 +295 22 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2542 +291 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2465 +287 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2390 +284 22 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2316 +280 22 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2243 +276 22 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2171 +272 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2101 +268 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2032 +264 22 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1964 +260 22 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1898 +256 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1833 +251 22 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1770 +248 22 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1708 +243 22 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1647 +239 22 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1588 +251 22 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1530 +246 22 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1474 +240 22 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1379 +193 21 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1326 +184 21 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1277 +176 21 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1252 +197 22 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1204 +190 22 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1157 +188 22 0 | 1145 1145 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1064 +169 22 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 982 +162 22 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 903 +146 22 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 836 +136 22 0 | 698 698 0 301 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 771 +127 22 0 | 738 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 709 +114 23 0 | 788 767 0 202 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 659 +110 23 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 607 +107 23 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 563 +100 23 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 521 +93 23 0 | 1057 696 0 1102 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 481 +84 24 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 448 +78 24 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 416 +73 24 0 | 448 448 0 7 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 386 +69 24 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 351 +60 24 0 | 0 0 0 195 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 326 +53 24 0 | 416 392 0 9 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 302 +54 25 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 284 +55 25 0 | 314 299 0 14 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 262 +50 25 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 235 +39 25 0 | 410 405 0 150 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 217 +36 25 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 200 +33 25 0 | 393 393 0 3 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 184 +29 25 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 170 +26 26 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 157 +24 26 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 145 +22 26 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 135 +20 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 124 +18 26 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 115 +16 26 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 107 +15 26 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 99 +13 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 92 +12 27 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 85 +11 27 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 79 +10 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 73 +8 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 68 +8 27 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 63 +6 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 59 +6 27 0 | 266 264 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 55 +5 28 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 51 +5 28 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 48 +4 28 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 45 +4 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 42 +4 28 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 39 +3 28 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 36 +2 28 0 | 0 0 0 0 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 34 +2 29 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 30 +1 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 26 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6008 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-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 -5 19 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 2 -5 20 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 3 -5 21 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 4 -6 21 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 5 -6 21 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 6 -7 21 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 7 -8 21 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 9 -8 22 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 10 -9 22 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 12 -9 22 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 13 -11 22 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 15 -12 22 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 18 -13 22 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 20 -15 22 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 23 -16 22 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 26 -18 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 30 -19 22 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 34 -20 22 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 38 -22 22 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 43 -24 22 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 48 -26 22 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 54 -28 22 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 60 -30 22 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 67 -32 22 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 74 -35 22 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 82 -38 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 91 -40 22 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 100 -43 22 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 111 -45 22 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 122 -48 22 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 134 -51 22 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 146 -54 22 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 160 -57 22 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 175 -60 22 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 190 -64 22 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 207 -67 22 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 224 -71 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 243 -74 22 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 263 -77 22 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 284 -81 22 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 306 -85 22 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 329 -89 22 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 354 -99 22 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 380 -103 22 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 407 -97 22 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 448 -87 22 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 476 -90 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 502 -99 22 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 533 -102 22 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 565 -105 22 0 | 0 0 0 2550 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 599 -115 22 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 634 -121 22 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 670 -126 22 0 | 0 0 0 100 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 696 -144 22 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 736 -151 22 0 | 0 0 0 200 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 778 -157 22 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 817 -168 22 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 866 -167 22 0 | 0 0 0 210 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 909 -177 22 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 958 -181 22 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1008 -190 22 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1063 -191 22 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1139 -173 22 0 | 0 0 0 1700 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1242 -191 22 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1361 -201 22 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1486 -225 23 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1622 -229 23 0 | 0 0 0 1800 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1753 -243 23 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1895 -250 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2038 -260 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2186 -268 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2338 -276 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2493 -284 24 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2652 -291 24 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2814 -297 24 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2979 -303 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3146 -310 24 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3316 -315 24 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3489 -320 24 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3663 -325 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3840 -329 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4018 -334 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4199 -337 25 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4381 -340 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4564 -343 25 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4748 -347 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4934 -350 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5121 -352 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5309 -354 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5499 -356 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5688 -358 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5879 -360 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6071 -361 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6263 -363 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6456 -364 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6649 -365 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6843 -366 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7037 -368 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7232 -368 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7427 -370 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7623 -370 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7819 -371 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8015 -371 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8212 -372 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8409 -372 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8606 -372 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8803 -373 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9000 -374 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9198 -374 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9594 -375 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9990 -376 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 17533 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
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 6404 +363 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6307 +363 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6209 +363 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6112 +362 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6014 +361 22 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5917 +360 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5821 +360 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5725 +359 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5629 +359 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5533 +357 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5438 +356 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5343 +355 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5249 +354 22 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5155 +353 22 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5061 +351 22 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4968 +350 22 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4876 +349 22 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4784 +347 22 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4693 +346 22 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4602 +344 22 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4512 +342 22 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4422 +340 22 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4334 +339 22 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4245 +336 22 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4158 +334 22 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4071 +332 22 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3986 +330 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3901 +328 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3816 +325 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3733 +323 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3650 +320 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3569 +318 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3488 +315 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3408 +312 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3329 +309 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3251 +306 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3174 +303 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3098 +300 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3023 +296 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2949 +293 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2877 +291 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2805 +287 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2734 +283 22 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2664 +279 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2596 +276 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2528 +272 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2462 +269 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2397 +265 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2333 +262 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2270 +258 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2208 +254 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2147 +250 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2087 +246 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2029 +242 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 1972 +238 22 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1916 +235 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1860 +261 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1807 +257 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1754 +253 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1665 +197 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1615 +194 22 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1566 +189 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1519 +184 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1477 +183 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1428 +175 22 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1341 +165 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1260 +165 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1183 +156 22 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1111 +155 22 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1044 +146 22 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 981 +139 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 923 +124 22 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 867 +107 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 816 +101 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 768 +109 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 723 +115 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 678 +111 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 641 +112 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 603 +110 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 553 +94 23 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 516 +88 23 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 482 +83 23 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 450 +79 23 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 420 +74 23 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 392 +70 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 366 +67 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 341 +62 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 318 +59 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 297 +56 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 277 +53 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 258 +49 24 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 241 +47 24 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 225 +44 24 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 210 +42 24 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 195 +38 24 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 182 +36 24 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 170 +34 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 158 +32 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 148 +31 24 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 138 +29 24 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 129 +27 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 120 +25 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 112 +24 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 104 +22 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 98 +21 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 91 +20 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 85 +19 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 79 +17 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 74 +16 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 69 +15 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 65 +15 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 57 +13 25 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 49 +11 25 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
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 16 -5 22 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 19 -5 22 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 21 -5 22 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 24 -6 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 26 -7 22 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 29 -8 22 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 33 -8 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 37 -9 22 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 41 -9 22 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 45 -11 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 50 -12 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 55 -13 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 61 -14 22 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 67 -15 22 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 73 -17 22 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 80 -18 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 88 -19 22 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 96 -21 22 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 105 -22 22 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 114 -24 22 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 124 -26 22 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 134 -28 22 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 146 -29 22 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 157 -32 22 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 170 -34 22 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 183 -36 22 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 198 -38 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 213 -40 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 228 -43 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 245 -45 22 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 262 -48 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 281 -50 22 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 300 -53 22 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 320 -56 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 341 -59 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 363 -62 22 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 386 -65 22 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 410 -68 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 435 -72 22 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 461 -75 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 489 -77 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 517 -81 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 546 -85 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 576 -89 22 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 608 -92 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 640 -116 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 674 -117 22 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 709 -119 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 745 -121 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 798 -108 22 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 835 -111 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 873 -115 22 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 913 -123 22 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 953 -128 22 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 995 -133 22 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1038 -136 22 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1068 -156 22 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1114 -161 22 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1160 -166 22 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1208 -171 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1257 -177 22 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1308 -182 22 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1378 -168 22 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1432 -163 22 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1487 -156 23 0 | 0 0 0 750 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1580 -185 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1699 -208 22 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1822 -202 22 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1955 -203 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2088 -207 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2216 -220 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2353 -227 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2494 -233 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2638 -240 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2785 -246 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2935 -253 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3089 -258 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3245 -264 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3403 -270 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3565 -274 23 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3728 -280 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3894 -285 23 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4062 -289 23 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4232 -294 23 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4404 -298 24 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4578 -301 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4753 -306 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4930 -309 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5109 -312 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5289 -315 24 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5470 -319 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5653 -321 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5837 -324 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6022 -326 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6207 -330 24 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6394 -332 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6582 -334 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6770 -336 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6960 -337 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7150 -339 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7341 -341 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7532 -343 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7724 -344 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7916 -346 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8110 -347 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8303 -348 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8497 -349 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8691 -351 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8886 -352 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9081 -353 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9277 -353 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9669 -355 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10061 -357 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2250 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2250 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8530 +369 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8331 +369 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8132 +368 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7934 +367 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7737 +367 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7540 +367 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7343 +365 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7147 +364 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6953 +364 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6759 +362 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6566 +361 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6374 +358 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6184 +357 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5995 +354 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5808 +352 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5623 +350 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5440 +347 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5258 +343 22 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5169 +342 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5080 +341 22 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 4991 +338 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4903 +336 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4816 +335 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4729 +332 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4643 +330 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4558 +328 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4474 +326 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4390 +324 22 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4307 +322 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4225 +319 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4143 +316 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4063 +315 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 3983 +312 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3904 +309 22 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3826 +307 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3748 +303 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3672 +301 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3597 +298 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3522 +295 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3448 +292 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3375 +289 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3304 +286 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3233 +283 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3163 +280 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3094 +277 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3026 +274 22 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 2959 +271 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2893 +268 22 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2827 +263 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2763 +260 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2700 +257 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2638 +254 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2577 +251 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2517 +247 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2457 +243 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2399 +240 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2342 +237 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2286 +234 22 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2230 +230 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2176 +259 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2123 +256 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2070 +251 22 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 1996 +225 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1945 +200 22 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1896 +197 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1848 +194 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1801 +206 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1755 +201 22 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1666 +205 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1581 +198 22 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1501 +191 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1424 +183 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1351 +175 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1295 +181 22 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1227 +162 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1162 +183 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1100 +181 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1041 +179 22 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 985 +177 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 931 +174 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 881 +172 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 832 +169 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 786 +166 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 743 +164 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 702 +162 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 663 +159 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 625 +156 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 590 +153 23 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 557 +150 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 526 +148 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 496 +145 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 468 +142 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 416 +135 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 370 +129 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 329 +123 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 292 +116 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 260 +111 23 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 231 +104 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 205 +98 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 182 +91 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 162 +86 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 144 +80 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 128 +74 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 114 +69 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 101 +63 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 90 +59 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 80 +54 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 72 +51 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 64 +46 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 100 100 100 57 +42 24 150 | 100 100 150 150 +150
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 51 +39 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 45 +35 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 41 +33 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 150 | TOTAL CALL 150 250 +150
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 11600 P 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5 -1 21 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 6 -2 21 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 8 -3 21 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 11 -3 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 14 -3 21 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 17 -5 21 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 21 -6 21 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 27 -6 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 33 -8 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 40 -9 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 48 -12 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 58 -13 21 0 | 0 0 0 400 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 69 -16 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 82 -18 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 97 -20 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 114 -23 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 132 -27 22 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 143 -28 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 154 -29 22 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 165 -32 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 177 -34 22 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 190 -35 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 203 -38 22 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 217 -40 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 232 -42 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 248 -44 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 264 -46 22 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 281 -48 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 299 -51 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 317 -54 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 337 -55 22 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 357 -58 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 378 -61 22 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 400 -63 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 422 -67 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 446 -69 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 471 -72 22 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 496 -75 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 522 -78 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 549 -81 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 578 -84 22 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 607 -87 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 637 -90 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 668 -93 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 700 -96 22 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 733 -99 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 767 -102 22 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 801 -107 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 837 -110 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 874 -113 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 912 -116 22 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 951 -119 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 991 -123 22 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1031 -127 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1073 -155 22 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1116 -157 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1160 -159 22 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1204 -163 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1250 -166 22 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1297 -168 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1344 -172 22 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1403 -166 22 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1452 -170 22 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1503 -162 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1556 -164 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1609 -170 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1661 -175 22 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1772 -184 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1887 -192 22 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2007 -163 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2130 -164 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2257 -164 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2369 -183 22 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2501 -185 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2636 -187 22 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2774 -189 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2915 -191 22 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3059 -193 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3205 -196 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3355 -198 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3506 -201 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3660 -204 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3817 -206 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3976 -208 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4137 -211 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4299 -214 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4464 -217 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4631 -220 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4800 -222 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4970 -225 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5142 -228 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5490 -235 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5844 -241 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6203 -247 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6566 -254 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6934 -259 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7305 -266 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7679 -272 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8056 -279 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8436 -284 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8818 -290 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9202 -296 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9588 -301 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9975 -307 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10364 -311 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10754 -316 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11146 -319 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11538 -324 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11931 -328 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12325 -331 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12719 -335 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13115 -337 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1400 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 150 1650 +150
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 8129 +319 21 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7936 +314 21 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7743 +308 21 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7552 +303 21 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7362 +297 21 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7173 +291 21 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6986 +285 21 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6800 +279 21 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6616 +273 21 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6434 +267 21 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6253 +260 21 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6075 +255 21 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5899 +249 21 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5726 +244 21 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5554 +237 21 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5385 +232 21 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5219 +227 21 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5056 +223 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4895 +218 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4737 +214 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4582 +210 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4430 +206 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4281 +203 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4136 +201 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3993 +198 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3854 +196 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3718 +194 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3585 +193 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3455 +191 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3329 +190 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3206 +190 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3087 +190 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2971 +191 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2858 +191 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2748 +212 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2642 +211 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2539 +231 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2439 +228 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2342 +223 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2248 +218 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2158 +214 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1986 +203 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1825 +190 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1676 +177 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1537 +162 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1408 +146 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1290 +132 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1180 +116 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1079 +102 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 985 +86 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 900 +73 22 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 821 +61 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 749 +49 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 682 +37 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 622 +27 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 566 +27 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 516 +22 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 470 +17 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 428 +12 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 389 +7 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 354 +4 23 0 | 0 0 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2000 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 31 -51 21 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 38 -56 21 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 45 -62 21 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 54 -67 21 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 64 -73 21 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 75 -79 21 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 88 -85 21 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 102 -91 21 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 118 -97 21 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 136 -103 21 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 155 -110 21 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 177 -115 21 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 201 -121 21 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 228 -126 21 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 256 -133 21 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 287 -138 21 0 | 0 0 0 800 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 321 -143 21 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 358 -147 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 397 -152 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 439 -156 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 484 -160 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 532 -164 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 583 -167 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 638 -176 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 695 -175 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 756 -174 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 820 -174 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 887 -174 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 957 -174 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1031 -174 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1108 -175 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1189 -176 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1273 -177 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1360 -179 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1450 -182 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1544 -184 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1641 -187 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1741 -191 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1844 -195 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1950 -200 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2060 -204 22 0 | 0 0 0 400 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2288 -215 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2527 -208 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2778 -220 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3039 -234 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3310 -249 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3592 -260 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3882 -272 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4181 -283 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4487 -294 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4802 -303 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5123 -313 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5451 -321 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5784 -329 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6124 -336 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6468 -343 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6818 -348 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7172 -353 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7530 -358 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7891 -363 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8256 -366 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1200 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3200 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 8725 +362 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8537 +361 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8350 +359 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8165 +358 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7981 +357 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7798 +354 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7617 +353 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7438 +351 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7260 +348 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7085 +347 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6911 +344 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6739 +342 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6569 +339 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6401 +336 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6235 +333 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6071 +330 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5910 +327 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5751 +324 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5594 +320 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5440 +317 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5288 +314 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5139 +310 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4992 +306 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4847 +302 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4706 +299 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4566 +294 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4430 +290 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4296 +286 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4165 +282 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4036 +277 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3910 +272 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3787 +268 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3667 +264 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3549 +259 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3434 +255 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3321 +250 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3212 +308 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3105 +303 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3000 +296 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2898 +291 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2799 +284 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2702 +276 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2608 +268 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2427 +252 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2265 +242 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2113 +232 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1970 +221 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1836 +160 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1710 +151 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1592 +143 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1481 +135 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1378 +127 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1282 +121 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1192 +114 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1109 +108 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1031 +102 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 958 +95 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 891 +90 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 828 +85 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 769 +79 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 715 +75 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 665 +71 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 618 +66 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 574 +62 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 534 +59 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 496 +55 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 461 +51 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 429 +48 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 399 +45 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 371 +42 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 346 +40 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 322 +38 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 299 +35 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 279 +33 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 260 +31 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 242 +29 23 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 84 -11 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 96 -12 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 109 -14 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 124 -15 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 140 -16 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 157 -19 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 176 -20 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 197 -22 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 219 -25 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 244 -26 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 270 -29 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 298 -31 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 328 -34 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 360 -37 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 394 -40 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 430 -43 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 469 -46 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 510 -49 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 553 -53 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 599 -56 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 647 -59 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 698 -63 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 751 -67 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 806 -71 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 865 -74 22 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 925 -79 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 989 -83 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1055 -87 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1124 -91 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1195 -96 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1269 -101 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1346 -105 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1426 -109 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1508 -114 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1593 -118 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1680 -123 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1771 -172 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1864 -177 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1959 -184 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2057 -190 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2158 -197 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2261 -204 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2367 -212 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2586 -229 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2824 -238 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3072 -248 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3329 -259 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3595 -213 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3869 -222 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4151 -230 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4440 -238 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4737 -246 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5041 -252 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5351 -259 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5668 -265 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5990 -271 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6317 -278 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6650 -283 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6987 -288 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7328 -294 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7674 -298 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8024 -302 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8377 -307 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8733 -311 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9093 -314 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9455 -318 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9820 -322 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10188 -325 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10558 -328 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10930 -331 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11305 -333 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11681 -335 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12058 -338 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12438 -340 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12819 -342 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13201 -344 23 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
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 6017 +323 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5868 +321 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5721 +318 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5575 +315 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5431 +312 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5289 +309 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5149 +307 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5011 +304 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4874 +300 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4740 +298 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4607 +294 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4476 +291 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4347 +287 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4220 +284 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4095 +280 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3972 +276 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3851 +273 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3732 +269 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3615 +265 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3501 +262 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3388 +259 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3277 +254 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3168 +250 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3061 +246 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2956 +242 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2753 +224 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2568 +216 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2391 +207 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2223 +199 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2062 +190 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1910 +181 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1766 +173 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1629 +164 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1500 +156 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1378 +148 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1263 +139 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1156 +132 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1055 +124 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
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 943 -50 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 994 -52 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1047 -55 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1101 -58 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1157 -61 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1215 -64 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1275 -66 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1337 -69 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1400 -73 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1466 -75 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1533 -79 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1602 -82 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1673 -86 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1746 -89 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1821 -93 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1898 -97 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1977 -100 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2058 -104 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2141 -108 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2227 -111 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2314 -114 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2403 -119 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2494 -123 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2587 -127 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2682 -131 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2879 -149 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3094 -157 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3317 -166 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3549 -174 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3788 -183 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4036 -192 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4292 -200 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4555 -209 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4826 -217 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5104 -225 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5389 -234 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5682 -241 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5981 -249 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-27 11600 C 0 0 0 0 0 | 0 0 0 9125 +355 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8954 +354 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8784 +352 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8616 +351 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8449 +350 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8283 +348 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8119 +347 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7956 +345 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7794 +343 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7634 +342 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7475 +340 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7318 +338 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7162 +336 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7008 +334 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6855 +331 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6704 +329 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6555 +328 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6407 +326 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6260 +323 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6115 +320 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5972 +318 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5830 +315 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5691 +313 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5552 +310 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5416 +308 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5281 +305 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5147 +301 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5016 +299 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4886 +296 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4758 +293 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4632 +290 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4507 +287 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4384 +283 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4263 +280 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4144 +277 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4026 +273 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3911 +271 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3797 +267 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3684 +263 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3574 +259 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3466 +256 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3359 +252 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3254 +248 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3050 +230 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2864 +222 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2686 +215 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2515 +207 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2352 +199 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2196 +192 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2047 +184 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1905 +176 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1770 +169 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1641 +160 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1519 +152 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1404 +145 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1295 +138 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1192 +130 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1095 +123 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1004 +116 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 919 +110 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 839 +103 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 764 +97 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 694 +90 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 413 -19 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 442 -20 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 472 -22 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 504 -23 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 537 -24 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 571 -26 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 607 -27 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 644 -29 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 682 -31 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 722 -32 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 763 -34 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 806 -36 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 850 -38 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 896 -40 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 943 -43 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 992 -45 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1043 -46 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1095 -48 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1148 -51 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1203 -54 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1260 -56 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1318 -59 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1379 -61 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1440 -64 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1504 -66 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1569 -69 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1635 -73 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1704 -75 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1774 -78 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1846 -81 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1920 -84 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1995 -87 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2072 -91 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2151 -94 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2232 -97 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2314 -101 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2399 -103 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2485 -107 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2572 -111 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2662 -115 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2754 -118 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2847 -122 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2942 -126 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3138 -144 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3352 -152 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3574 -159 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3803 -167 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4040 -175 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4284 -182 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4535 -190 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4793 -198 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5058 -205 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5329 -214 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5607 -222 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5892 -229 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6183 -236 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6480 -244 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6783 -251 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7092 -258 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7407 -264 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7727 -271 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8052 -277 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8382 -284 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9110 +351 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8950 +350 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8792 +349 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8634 +347 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8478 +345 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8323 +344 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8170 +342 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8018 +341 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7867 +339 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7717 +337 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7569 +335 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7422 +333 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7277 +332 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7133 +330 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6990 +327 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6849 +326 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6709 +324 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6571 +322 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6433 +319 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6298 +317 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6163 +314 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6030 +312 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5899 +310 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5769 +308 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5640 +305 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5513 +302 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5388 +301 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5263 +297 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5140 +294 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5019 +292 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4899 +289 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4781 +287 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4664 +284 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4549 +281 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4435 +278 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4322 +275 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4211 +272 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4102 +269 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3994 +266 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3888 +263 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3783 +260 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3578 +241 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3391 +234 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3211 +227 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3037 +221 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2870 +214 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2708 +207 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2553 +201 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2403 +194 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2260 +187 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2122 +180 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1990 +173 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1864 +167 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1743 +160 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1627 +153 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1517 +146 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1413 +141 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1313 +134 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1218 +127 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1128 +121 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1043 +115 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 727 -24 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 767 -25 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 809 -26 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 851 -28 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 895 -30 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 940 -31 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 987 -33 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1035 -34 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1084 -36 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1134 -38 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1186 -40 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1239 -42 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1294 -43 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1350 -45 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1407 -48 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1466 -49 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1526 -51 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1588 -53 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1650 -56 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1715 -58 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1780 -61 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1847 -63 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1916 -65 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1986 -67 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2057 -70 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2130 -73 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2205 -74 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2280 -78 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2357 -81 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2436 -83 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2516 -86 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2598 -88 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2681 -91 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2766 -94 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2852 -97 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2939 -100 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3028 -103 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3119 -106 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3211 -109 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3305 -112 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3400 -115 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3595 -134 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3808 -141 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4028 -148 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4254 -154 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4487 -161 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4725 -168 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4970 -174 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5220 -181 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5477 -188 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5739 -195 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6007 -202 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6281 -208 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6560 -215 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6844 -222 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7134 -229 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7430 -234 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7730 -241 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8035 -248 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8345 -254 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8660 -260 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8533 +343 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8387 +341 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8242 +340 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8099 +339 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7956 +336 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7815 +335 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7675 +333 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7536 +331 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7399 +330 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7262 +327 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7127 +326 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6993 +324 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6861 +322 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6729 +320 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6599 +318 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6470 +316 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6342 +314 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6216 +312 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6091 +310 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5967 +308 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5844 +305 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5722 +302 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5602 +300 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5483 +298 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5365 +295 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5249 +293 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5134 +291 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5020 +288 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4907 +285 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4796 +283 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4686 +281 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4577 +278 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4469 +275 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4363 +272 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4258 +269 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4052 +250 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3865 +244 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3684 +238 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3508 +232 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3338 +226 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3173 +220 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3013 +214 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2859 +208 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2709 +202 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2565 +196 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2426 +190 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2292 +184 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2163 +178 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2038 +171 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1919 +165 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1804 +159 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1694 +153 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1588 +147 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1487 +141 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1390 +135 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1280 -33 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1334 -35 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1389 -36 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1446 -37 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1503 -40 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1562 -41 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1622 -43 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1683 -45 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1746 -46 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1809 -49 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1874 -50 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1940 -52 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2008 -54 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2076 -56 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2146 -58 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2217 -60 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2289 -62 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2363 -64 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2438 -66 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2514 -68 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2591 -71 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2669 -74 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2749 -76 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2830 -78 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2912 -81 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2996 -83 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3081 -85 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3167 -88 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3254 -91 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3343 -93 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3433 -95 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3524 -98 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3616 -101 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3710 -104 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3805 -107 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3999 -126 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4212 -132 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4431 -138 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4655 -144 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4885 -150 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5120 -156 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5360 -162 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5606 -168 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5856 -174 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6112 -180 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6373 -186 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6639 -192 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6910 -198 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7185 -205 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7466 -211 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7751 -217 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8041 -223 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8335 -229 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8634 -235 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8937 -241 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 2.19
MARKET TOTAL 4219 55222 +1296
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED