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
C FEB-25 22000 333 89 28 107 78 762 -51
P FEB-25 19900 268 156 25 179 160 864 +12
P FEB-25 20000 262 181 25 197 165 645 +15
P FEB-25 19800 254 134 25 154 138 407 +9
P FEB-25 20200 252 242 25 262 247 708 +24
C FEB-25 22600 157 44 29 44 41 915 -23
C JUN-25 20800 105 1055 23 1040 1040 400 -128
P JUN-25 20800 100 1299 23 0 0 1800 +54
C FEB-25 20200 62 688 25 696 684 364 -171
C FEB-25 21400 56 182 26 256 176 521 -87
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 FEB 2025, TUESDAY 05 FEB 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 5548 -192 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 5448 -192 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 5348 -192 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 5248 -192 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 5148 -192 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 5048 -192 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4948 -192 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4848 -192 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4748 -192 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4648 -192 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4548 -192 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4448 -192 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4348 -192 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4248 -192 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4148 -192 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4048 -192 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3948 -192 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3848 -192 0 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3748 -192 0 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3648 -192 0 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3548 -192 0 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3448 -192 0 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3349 -192 30 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3249 -192 29 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3149 -192 28 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3049 -192 27 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2950 -192 28 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2850 -192 27 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2751 -192 28 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2652 -192 28 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2553 -192 28 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2454 -192 27 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2355 -193 27 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2257 -193 27 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2160 -192 27 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2063 -192 27 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1966 -192 27 0 | 620 620 0 2 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1871 -191 27 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1776 -191 26 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1682 -191 26 0 | 502 502 0 252 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1589 -191 26 0 | 469 405 0 20 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1498 -190 26 0 | 582 421 0 6 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1408 -189 26 0 | 603 359 0 16 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1319 -189 26 0 | 586 345 0 25 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1233 -187 26 0 | 957 284 0 53 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1148 -186 26 0 | 883 265 0 52 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1066 -184 26 0 | 812 357 0 148 0
FEB-25 19800 C 0 0 0 0 0 | 978 978 978 988 -180 26 10 | 978 399 10 293 -5
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 911 -175 25 0 | 779 330 0 241 0
FEB-25 20000 C 0 0 0 0 0 | 0 0 0 835 -170 25 0 | 697 321 0 402 0
FEB-25 20200 C 0 0 0 0 0 | 684 696 684 688 -171 25 62 | 718 236 62 364 +30
FEB-25 20400 C 0 0 0 0 0 | 495 495 495 563 -153 24 4 | 719 137 4 436 0
FEB-25 20600 C 0 0 0 0 0 | 399 399 399 455 -149 24 21 | 1244 116 21 477 +21
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 364 -133 25 0 | 1448 143 0 594 0
FEB-25 21000 C 0 0 0 0 0 | 0 0 0 290 -113 25 0 | 424 121 0 165 0
FEB-25 21200 C 0 0 0 0 0 | 234 253 234 230 -105 25 19 | 349 93 19 85 +16
FEB-25 21400 C 0 0 0 0 0 | 256 256 176 182 -87 26 56 | 945 79 56 521 -3
FEB-25 21600 C 0 0 0 0 0 | 0 0 0 144 -77 26 0 | 875 69 0 143 0
FEB-25 21800 C 0 0 0 0 0 | 107 107 107 113 -64 27 7 | 460 52 7 252 +7
FEB-25 22000 C 0 0 0 0 0 | 92 107 78 89 -51 28 333 | 291 41 333 762 +86
FEB-25 22200 C 0 0 0 0 0 | 72 72 58 69 -41 28 36 | 310 36 36 293 -14
FEB-25 22400 C 0 0 0 0 0 | 57 57 48 54 -32 28 18 | 155 30 18 47 +14
FEB-25 22600 C 0 0 0 0 0 | 41 44 41 44 -23 29 157 | 134 25 157 915 +147
FEB-25 22800 C 0 0 0 0 0 | 35 35 35 33 -19 29 15 | 120 22 15 211 0
FEB-25 23000 C 0 0 0 0 0 | 28 28 28 27 -13 30 7 | 108 19 7 269 0
FEB-25 23200 C 0 0 0 0 0 | 0 0 0 21 -10 31 0 | 308 17 0 36 0
FEB-25 23400 C 0 0 0 0 0 | 17 17 16 17 -7 31 14 | 41 15 14 21 0
FEB-25 23600 C 0 0 0 0 0 | 16 16 16 13 -5 32 14 | 44 16 14 47 +11
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 10 -4 32 0 | 32 19 0 14 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 24 24 0 7 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 228 16 0 24 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 196 189 0 21 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 3 0 34 0 | 0 0 0 150 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 2 0 34 0 | 0 0 0 0 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 773 | TOTAL CALL 773 7364 +310
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 51 0 | 0 0 0 0 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 21 12 0 600 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 103 103 0 14 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 106 106 0 7 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 153 153 0 2 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 110 96 0 18 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 160 38 0 518 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 123 93 0 27 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 259 47 0 57 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 178 46 0 70 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 180 42 0 89 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 187 33 0 288 0
FEB-25 18400 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 355 18 0 616 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 408 36 0 104 0
FEB-25 18600 P 0 0 0 0 0 | 22 22 20 15 0 27 39 | 435 20 39 112 +29
FEB-25 18700 P 0 0 0 0 0 | 33 33 33 19 0 27 7 | 310 23 7 441 0
FEB-25 18800 P 0 0 0 0 0 | 31 31 31 23 0 27 5 | 466 31 5 72 -5
FEB-25 18900 P 0 0 0 0 0 | 35 37 35 29 +1 27 21 | 389 35 21 91 -3
FEB-25 19000 P 0 0 0 0 0 | 37 39 37 35 +1 26 21 | 405 37 21 87 +21
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 42 +1 26 0 | 528 49 0 191 0
FEB-25 19200 P 0 0 0 0 0 | 66 66 45 50 +1 26 16 | 561 45 16 509 -9
FEB-25 19300 P 0 0 0 0 0 | 75 78 65 59 +1 26 21 | 587 62 21 153 -12
FEB-25 19400 P 0 0 0 0 0 | 73 73 70 69 +2 26 10 | 630 67 10 179 +7
FEB-25 19500 P 0 0 0 0 0 | 93 93 86 82 +4 25 36 | 699 75 36 176 +18
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 97 +6 25 0 | 749 87 0 343 0
FEB-25 19700 P 0 0 0 0 0 | 118 118 118 114 +7 25 7 | 803 95 7 168 0
FEB-25 19800 P 0 0 0 0 0 | 154 154 138 134 +9 25 254 | 846 101 254 407 -137
FEB-25 19900 P 0 0 0 0 0 | 167 179 160 156 +12 25 268 | 675 116 268 864 -4
FEB-25 20000 P 0 0 0 0 0 | 165 197 165 181 +15 25 262 | 865 139 262 645 -96
FEB-25 20200 P 0 0 0 0 0 | 260 262 247 242 +24 25 252 | 687 189 252 708 -62
FEB-25 20400 P 0 0 0 0 0 | 392 392 283 313 +32 24 23 | 844 250 23 430 -3
FEB-25 20600 P 0 0 0 0 0 | 497 497 497 408 +51 25 12 | 928 328 12 331 0
FEB-25 20800 P 0 0 0 0 0 | 542 542 528 518 +61 25 2 | 787 417 2 132 0
FEB-25 21000 P 0 0 0 0 0 | 658 658 658 643 +70 25 2 | 658 519 2 68 +2
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 782 +110 25 0 | 650 650 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 925 +96 25 0 | 847 847 0 15 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1085 +102 26 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1269 +128 27 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1443 +147 28 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 1623 +156 28 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 1808 +165 29 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 1995 +170 29 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2186 +176 30 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2378 +179 30 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2573 +183 31 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 2768 +185 31 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 2965 +187 32 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3162 +189 32 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3360 +190 32 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3558 +190 33 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3757 +191 33 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 3956 +191 34 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4155 +192 34 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4354 +191 34 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4554 +192 35 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 4754 +192 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1258 | TOTAL PUT 1258 8532 -254
| MONTH PUT/CALL RATIO 1.62
| MONTH TOTAL 2031 15896 +56
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 7836 -198 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7736 -198 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7636 -198 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7536 -198 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7436 -198 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7336 -198 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7236 -198 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7136 -198 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7036 -198 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6936 -198 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6836 -198 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6736 -198 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6636 -198 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6536 -198 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6436 -198 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6336 -198 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6236 -198 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6136 -198 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6036 -198 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5936 -198 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5836 -198 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5736 -198 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5636 -198 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5536 -199 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5436 -199 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5336 -199 0 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5236 -199 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5137 -198 28 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5037 -198 27 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4937 -199 27 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4837 -199 26 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4737 -199 26 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4638 -199 27 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4538 -200 26 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4439 -199 27 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4339 -200 26 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4240 -200 26 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4141 -200 27 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4042 -200 27 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3943 -200 26 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3844 -201 26 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3746 -201 26 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3647 -202 26 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3549 -202 26 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3452 -202 26 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3354 -202 26 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3257 -203 26 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3161 -202 26 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3065 -203 26 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2969 -203 26 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2874 -203 26 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2780 -203 26 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2686 -204 26 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2593 -204 26 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2501 -204 25 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2410 -203 25 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2320 -203 25 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2231 -202 25 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2143 -202 25 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2056 -201 25 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1971 -200 25 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1886 -199 25 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1804 -197 25 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1722 -197 25 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1643 -194 25 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1564 -194 25 0 | 0 0 0 100 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1488 -191 25 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1413 -189 25 0 | 989 989 0 4 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1341 -186 25 0 | 940 940 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1270 -184 25 0 | 1294 780 0 107 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1197 -185 25 0 | 850 822 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1132 -166 25 0 | 880 357 0 15 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1068 -164 25 0 | 886 331 0 683 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 960 -138 25 0 | 694 242 0 20 0
MAR-25 20400 C 0 0 0 0 0 | 811 811 811 826 -142 24 32 | 811 272 32 314 +32
MAR-25 20600 C 0 0 0 0 0 | 712 712 712 725 -145 24 2 | 712 157 2 53 +2
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 635 -134 24 0 | 527 219 0 29 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 555 -151 25 0 | 1838 213 0 431 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 483 -115 25 0 | 1322 240 0 13 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 422 -104 25 0 | 1235 202 0 307 0
MAR-25 21600 C 0 0 0 0 0 | 363 363 363 367 -125 25 7 | 1700 300 7 30 +7
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 319 -91 26 0 | 1074 203 0 59 0
MAR-25 22000 C 0 0 0 0 0 | 288 288 288 278 -84 26 1 | 1641 180 1 210 0
MAR-25 22200 C 0 0 0 0 0 | 267 267 267 241 -78 26 2 | 1552 139 2 50 0
MAR-25 22400 C 0 0 0 0 0 | 233 233 233 210 -72 26 7 | 1468 135 7 76 +7
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 183 -65 27 0 | 1390 117 0 19 0
MAR-25 22800 C 0 0 0 0 0 | 164 164 164 162 -57 27 2 | 758 107 2 148 +2
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 139 -54 27 0 | 1249 51 0 493 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 121 -49 28 0 | 274 96 0 122 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 106 -44 28 0 | 149 69 0 138 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 93 -39 28 0 | 147 47 0 29 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 81 -36 29 0 | 86 86 0 5 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 70 -33 29 0 | 430 430 0 7 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 61 -30 29 0 | 420 338 0 42 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 53 -28 29 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 46 -25 30 0 | 410 36 0 8 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 40 -23 30 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 35 -21 30 0 | 0 0 0 0 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 29 -21 30 0 | 0 0 0 0 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 25 -21 30 0 | 0 0 0 0 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 22 -19 31 0 | 0 0 0 0 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 19 -17 31 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 17 -15 31 0 | 0 0 0 0 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 15 -14 32 0 | 0 0 0 0 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 13 -13 32 0 | 0 0 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 11 -12 32 0 | 0 0 0 0 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 10 -11 32 0 | 0 0 0 0 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 9 -10 33 0 | 573 573 0 2 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 8 -9 33 0 | 543 543 0 1 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 7 -8 33 0 | 515 515 0 1 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 6 -8 33 0 | 489 489 0 1 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 5 -8 33 0 | 464 464 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 4 -7 33 0 | 440 440 0 1 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 3 -7 33 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 2 -7 32 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 1 -7 31 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 1 -6 31 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 1 -5 32 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 -4 33 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 1 -3 34 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 29 29 0 30 0
TOTAL CALL 0 | TOTAL CALL 53 | TOTAL CALL 53 5640 +50
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 45 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 229 229 0 900 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 1300 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 11 -4 26 0 | 1060 1060 0 550 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 13 -4 26 0 | 201 98 0 11 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 16 -4 26 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 21 -5 26 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 25 -4 26 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 29 -5 26 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 33 -5 26 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 38 -5 26 0 | 510 98 0 320 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 44 -5 26 0 | 338 338 0 50 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 50 -6 26 0 | 202 86 0 833 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 57 -6 26 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 67 -4 26 0 | 307 121 0 843 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 77 -5 26 0 | 312 277 0 580 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 87 -4 26 0 | 385 182 0 75 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 98 -4 26 0 | 485 414 0 5 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 110 -3 26 0 | 435 245 0 472 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 122 0 25 0 | 547 172 0 204 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 135 +1 25 0 | 481 318 0 208 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 148 -8 25 0 | 620 150 0 256 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 164 +2 25 0 | 595 150 0 228 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 182 +3 25 0 | 625 263 0 16 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 201 +4 25 0 | 657 229 0 61 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 222 +5 25 0 | 711 220 0 113 0
MAR-25 19400 P 0 0 0 0 0 | 253 253 253 245 +7 25 2 | 350 253 2 169 +2
MAR-25 19500 P 0 0 0 0 0 | 269 269 269 270 +10 25 2 | 785 264 2 42 +2
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 297 +13 24 0 | 829 327 0 404 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 326 +16 24 0 | 964 366 0 100 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 357 +19 24 0 | 912 484 0 4 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 390 +20 24 0 | 956 526 0 9 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 427 +27 24 0 | 1002 571 0 812 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 505 +36 24 0 | 1098 668 0 12 0
MAR-25 20400 P 0 0 0 0 0 | 625 625 625 593 +43 24 30 | 1197 625 30 35 +28
MAR-25 20600 P 0 0 0 0 0 | 881 881 881 692 +53 24 1 | 1268 838 1 11 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 800 +62 24 0 | 1337 1263 0 4 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 920 +73 25 0 | 1379 1379 0 1 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1043 +97 25 0 | 0 0 0 0 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1165 +68 24 0 | 1532 1532 0 1 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1325 +92 25 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1492 +111 26 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1649 +110 26 0 | 0 0 0 200 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1812 +117 26 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 1979 +123 27 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2150 +128 27 0 | 0 0 0 0 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2325 +134 27 0 | 0 0 0 0 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2504 +139 27 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2685 +144 28 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2869 +149 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3055 +153 28 0 | 0 0 0 0 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3242 +156 28 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3432 +160 29 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3623 +163 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 3815 +166 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4008 +169 29 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4203 +172 30 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4398 +174 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4593 +176 30 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4789 +177 30 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 4986 +179 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5183 +181 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5381 +183 31 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5579 +184 32 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5777 +185 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5975 +186 32 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6174 +187 32 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6373 +188 33 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6572 +189 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6771 +190 33 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6970 +190 33 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7169 +190 33 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7369 +192 34 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7568 +192 34 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7768 +193 35 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7967 +192 34 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8167 +193 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8367 +194 35 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8567 +194 36 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8966 +194 36 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9366 +195 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 35 | TOTAL PUT 35 9161 +32
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 88 14801 +82
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 5591 -191 26 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5491 -191 25 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 5392 -191 26 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 5292 -191 25 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5193 -191 26 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5094 -190 26 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4995 -190 26 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4895 -190 25 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4797 -189 26 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4698 -189 25 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4599 -189 25 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4501 -188 25 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 4403 -188 25 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 4305 -188 25 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4207 -187 25 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4110 -187 25 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4012 -187 25 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3916 -186 25 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3819 -186 25 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3723 -185 25 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3628 -184 25 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3533 -184 25 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3438 -183 25 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 3344 -183 25 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3251 -182 25 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3159 -180 25 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3067 -180 25 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2975 -180 25 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2885 -178 25 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2795 -178 25 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2707 -176 25 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2619 -176 25 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2532 -175 24 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2446 -174 24 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2362 -172 24 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2278 -172 24 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2196 -171 24 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2115 -169 24 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2035 -169 24 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 1957 -167 24 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1880 -166 24 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1805 -164 24 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1730 -164 24 0 | 1011 1011 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 1658 -162 24 0 | 992 960 0 7 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1587 -160 24 0 | 911 775 0 7 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1518 -159 24 0 | 1067 736 0 214 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 1450 -157 24 0 | 1061 697 0 29 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1385 -155 24 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 1319 -162 24 0 | 921 627 0 14 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 1257 -148 24 0 | 876 596 0 14 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 1138 -140 24 0 | 537 537 0 7 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 1024 -143 24 0 | 485 485 0 7 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 922 -142 24 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 828 -134 24 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 742 -126 24 0 | 0 0 0 0 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 667 -119 24 0 | 589 589 0 4 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 597 -110 24 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 535 -102 24 0 | 272 272 0 407 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 480 -95 24 0 | 446 320 0 33 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 431 -87 25 0 | 339 316 0 14 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 387 -81 25 0 | 312 295 0 14 0
APR-25 22400 C 0 0 0 0 0 | 334 334 334 347 -74 25 7 | 334 263 7 14 +7
APR-25 22600 C 0 0 0 0 0 | 0 0 0 311 -70 25 0 | 317 260 0 14 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 282 -63 26 0 | 0 0 0 0 0
APR-25 23000 C 0 0 0 0 0 | 0 0 0 254 -60 26 0 | 0 0 0 0 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 229 -56 26 0 | 0 0 0 0 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 207 -52 27 0 | 0 0 0 0 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 187 -47 27 0 | 0 0 0 0 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 168 -45 27 0 | 0 0 0 0 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 152 -45 27 0 | 0 0 0 0 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 136 -42 28 0 | 0 0 0 0 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 122 -36 28 0 | 80 80 0 1 0
APR-25 24600 C 0 0 0 0 0 | 0 0 0 110 -32 28 0 | 0 0 0 0 0
APR-25 24800 C - - - - - | 0 0 0 98 - 28 0 | 0 0 0 0 -
APR-25 25000 C - - - - - | 0 0 0 88 - 28 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 803 +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
APR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 5 +2 25 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 6 +2 25 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 9 +3 25 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 10 +3 25 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 12 +4 25 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 14 +4 25 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 16 +4 25 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 18 +5 25 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 21 +5 25 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 23 +5 25 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 27 +6 25 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 34 +7 25 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 39 +8 25 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 44 +8 25 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 49 +9 25 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 55 +9 25 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 62 +10 25 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 70 +12 25 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 78 +12 25 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 86 +12 25 0 | 0 0 0 0 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 96 +14 25 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 106 +14 25 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 118 +16 25 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 130 +16 25 0 | 0 0 0 0 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 143 +17 24 0 | 431 431 0 4 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 160 +21 25 0 | 446 446 0 7 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 173 +15 24 0 | 421 421 0 7 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 188 +14 24 0 | 0 0 0 0 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 204 +24 24 0 | 578 448 0 7 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 221 +11 24 0 | 0 0 0 0 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 239 +10 24 0 | 567 567 0 7 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 276 +26 25 0 | 385 385 0 400 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 300 +29 25 0 | 0 0 0 0 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 306 +12 24 0 | 501 501 0 4 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 331 +15 24 0 | 482 482 0 4 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 358 +16 24 0 | 0 0 0 0 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 386 +18 24 0 | 767 767 0 7 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 416 +19 24 0 | 0 0 0 100 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 448 +22 24 0 | 723 723 0 7 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 483 +25 24 0 | 970 744 0 7 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 519 +30 23 0 | 0 0 0 0 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 557 +33 23 0 | 0 0 0 0 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 638 +38 23 0 | 978 950 0 8 0
APR-25 20400 P 0 0 0 0 0 | 767 767 767 729 +45 23 4 | 767 767 4 4 +4
APR-25 20600 P 0 0 0 0 0 | 0 0 0 827 +53 23 0 | 780 780 0 4 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 934 +62 24 0 | 0 0 0 0 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 1048 +69 24 0 | 991 991 0 4 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 1173 +77 24 0 | 0 0 0 0 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 1296 +74 24 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 1434 +80 24 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 1605 +118 25 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 1755 +104 25 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 1910 +111 25 0 | 0 0 0 0 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 2069 +116 26 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 2232 +121 26 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 2399 +126 26 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 2569 +131 26 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 2743 +136 26 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 2919 +140 27 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 3097 +144 27 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 3278 +148 27 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 3461 +151 27 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 3646 +155 28 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 3832 +157 28 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 4020 +160 28 0 | 0 0 0 0 0
APR-25 24800 P - - - - - | 0 0 0 4209 - 28 0 | 0 0 0 0 -
APR-25 25000 P - - - - - | 0 0 0 4399 - 28 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 581 +4
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 11 1384 +11
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 5054 -207 23 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 4955 -208 23 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 4857 -208 23 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4759 -208 23 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 4661 -208 23 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4563 -209 23 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4466 -208 23 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 4369 -208 23 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4273 -208 23 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4177 -208 23 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4081 -208 23 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3985 -208 23 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3891 -208 23 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3796 -208 23 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3703 -207 23 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3609 -208 23 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3517 -207 23 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3425 -207 23 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 3334 -207 23 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3243 -207 23 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3154 -206 23 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3065 -206 23 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2977 -205 23 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2890 -205 23 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2804 -204 23 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2719 -203 23 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2635 -203 23 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2553 -201 23 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2471 -200 23 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2391 -199 23 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2311 -199 23 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2233 -197 23 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2157 -195 23 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2081 -194 23 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2007 -193 23 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1935 -191 23 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1863 -190 23 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1794 -187 23 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 1725 -186 23 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1659 -183 23 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1593 -182 23 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1530 -179 23 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1472 -172 23 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1410 -158 23 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 1352 -157 23 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1238 -150 23 0 | 0 0 0 0 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1126 -150 23 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1027 -148 23 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 938 -138 23 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 854 -131 23 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 776 -126 23 0 | 0 0 0 0 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 708 -115 23 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 645 -108 23 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 586 -105 24 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 534 -97 24 0 | 0 0 0 0 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 486 -91 24 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 443 -85 24 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 404 -82 24 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 373 -72 25 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 341 -69 25 0 | 0 0 0 0 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 312 -65 25 0 | 0 0 0 0 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 285 -60 25 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 261 -57 26 0 | 0 0 0 0 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 234 -58 26 0 | 0 0 0 0 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 213 -52 26 0 | 0 0 0 0 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 195 -48 26 0 | 0 0 0 0 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 183 -40 26 0 | 0 0 0 0 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 163 -36 26 0 | 0 0 0 0 0
MAY-25 24800 C - - - - - | 0 0 0 149 - 27 0 | 0 0 0 0 -
MAY-25 25000 C - - - - - | 0 0 0 136 - 27 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 10 0 23 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 13 -1 23 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 15 -1 23 0 | 0 0 0 0 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 17 -1 23 0 | 0 0 0 0 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 22 -1 23 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 25 -1 23 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 29 -1 23 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 33 -1 23 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 37 -1 23 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 41 -1 23 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 47 -1 23 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 52 -1 23 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 59 0 23 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 65 -1 23 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 73 0 23 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 81 0 23 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 90 0 23 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 99 0 23 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 110 +1 23 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 121 +1 23 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 133 +2 23 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 146 +2 23 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 160 +3 23 0 | 0 0 0 0 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 175 +4 23 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 191 +4 23 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 209 +6 23 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 227 +7 23 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 247 +8 23 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 272 +13 23 0 | 0 0 0 0 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 292 +4 23 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 313 +6 23 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 341 +10 23 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 366 +11 23 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 392 +12 23 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 420 +14 23 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 449 +16 23 0 | 0 0 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 481 +18 23 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 531 531 531 513 +18 23 7 | 531 492 7 14 +7
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 546 +20 23 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 583 +23 23 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 620 +26 23 0 | 950 950 0 1 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 661 +29 23 0 | 1003 1003 0 1 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 700 +31 23 0 | 1058 1058 0 1 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 787 +35 23 0 | 1179 1102 0 11 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 881 +42 23 0 | 0 0 0 0 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 984 +48 23 0 | 1175 1167 0 5 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 1092 +54 23 0 | 0 0 0 0 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 1211 +61 23 0 | 0 0 0 0 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 1326 +64 23 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 1463 +76 23 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1597 +79 23 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1756 +102 24 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1904 +108 24 0 | 0 0 0 0 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 2055 +114 24 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2211 +120 24 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2370 +126 25 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2533 +131 25 0 | 0 0 0 0 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 2700 +138 25 0 | 0 0 0 0 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2869 +143 25 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 3041 +147 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3215 +151 26 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 3392 +156 26 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 3571 +160 26 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3752 +164 26 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3935 +168 26 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 4119 +171 26 0 | 0 0 0 0 0
MAY-25 24800 P - - - - - | 0 0 0 4305 - 27 0 | 0 0 0 0 -
MAY-25 25000 P - - - - - | 0 0 0 4492 - 27 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 33 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 33 +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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 8547 -196 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8347 -196 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8147 -196 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7947 -196 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7747 -196 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7547 -197 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7347 -197 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7247 -197 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7148 -196 23 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7048 -197 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6948 -197 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6848 -197 22 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6748 -198 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6649 -197 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6549 -198 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6449 -198 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6350 -198 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6250 -199 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6151 -199 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6051 -200 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5952 -200 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5853 -200 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5754 -200 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5655 -201 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5557 -201 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5458 -201 22 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5360 -202 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5262 -202 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5164 -203 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5066 -203 22 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4969 -204 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4872 -204 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4776 -204 22 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4679 -205 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4583 -205 22 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4488 -205 22 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4393 -206 22 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4298 -207 22 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4204 -207 22 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4111 -207 22 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4018 -207 22 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3925 -208 22 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3834 -208 22 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3743 -208 22 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3653 -208 23 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3563 -208 23 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3474 -208 22 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3386 -208 23 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3299 -208 23 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3213 -208 23 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3128 -207 23 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3044 -206 23 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2961 -206 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2879 -205 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2798 -204 23 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2718 -203 23 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2639 -202 23 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2561 -201 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2485 -199 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2409 -199 23 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2335 -197 23 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2262 -196 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2191 -193 23 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2121 -191 23 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2052 -190 23 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1984 -188 23 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1918 -185 23 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1853 -183 23 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1790 -180 23 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1728 -178 23 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1667 -176 23 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1608 -172 23 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1558 -162 23 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1501 -150 23 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1445 -148 23 0 | 1145 1145 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1318 -164 23 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1236 -132 23 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1143 -137 23 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 1040 1040 1040 1055 -128 23 105 | 1040 698 105 400 +99
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 974 -122 23 0 | 738 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 899 -117 23 0 | 788 611 0 219 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 830 -112 23 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 765 -106 23 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 706 -101 24 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 652 -96 24 0 | 1057 696 0 1102 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 602 -86 24 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 556 -85 24 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 514 -81 24 0 | 448 448 0 7 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 475 -80 24 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 441 -73 25 0 | 0 0 0 195 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 407 -72 25 0 | 416 392 0 9 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 378 -67 25 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 347 -66 25 0 | 314 299 0 14 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 321 -56 25 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 297 -50 25 0 | 410 405 0 150 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 275 -52 26 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 249 -55 26 0 | 393 393 0 3 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 230 -49 26 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 212 -47 26 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 196 -44 26 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 181 -41 26 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 167 -39 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 154 -37 26 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 142 -35 26 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 132 -32 27 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 122 -30 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 113 -28 27 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 104 -27 27 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 97 -25 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 90 -24 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 83 -23 27 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 77 -21 28 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 72 -20 28 0 | 266 264 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 66 -19 28 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 62 -18 28 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 57 -17 28 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 53 -16 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 50 -15 28 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 46 -15 29 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 43 -14 29 0 | 0 0 0 0 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 40 -13 29 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 35 -11 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 31 -10 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 105 | TOTAL CALL 105 6124 +99
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 29 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 4 -4 22 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 7 -4 22 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 8 -5 22 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 10 -5 22 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 11 -5 22 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 13 -6 22 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 15 -6 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 17 -7 22 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 19 -7 22 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 22 -8 22 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 25 -8 22 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 29 -8 22 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 32 -9 22 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 36 -9 22 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 41 -9 22 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 46 -10 22 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 51 -11 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 57 -11 22 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 64 -11 22 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 71 -11 22 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 78 -12 22 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 87 -12 22 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 96 -12 22 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 106 -12 23 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 116 -12 23 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 127 -12 22 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 139 -12 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 152 -12 23 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 166 -12 23 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 181 -11 23 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 197 -10 23 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 214 -10 23 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 232 -9 23 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 251 -8 23 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 271 -7 23 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 292 -6 23 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 314 -5 23 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 338 -3 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 362 -3 23 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 397 +8 23 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 422 +9 23 0 | 0 0 0 2550 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 456 +18 23 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 484 +14 23 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 514 +16 23 0 | 0 0 0 100 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 546 +19 23 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 577 +17 23 0 | 0 0 0 200 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 613 +24 23 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 650 650 650 645 +21 23 7 | 650 650 7 7 +7
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 681 +24 23 0 | 0 0 0 210 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 719 +26 23 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 759 +28 23 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 800 +30 23 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 843 +32 23 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 887 +33 23 0 | 0 0 0 1700 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 981 +40 23 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1080 +44 23 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1187 +49 23 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1299 +54 23 100 | 0 0 100 1800 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1418 +60 23 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1543 +66 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1670 +67 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1807 +73 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1967 +97 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2112 +95 24 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2262 +101 24 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2415 +106 24 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2571 +110 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2731 +114 24 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2893 +118 25 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3059 +122 25 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3227 +126 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3398 +130 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3571 +134 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3746 +137 25 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3923 +140 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4102 +143 26 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4283 +147 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4465 +149 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4649 +152 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4834 +155 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5020 +157 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5207 +159 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5395 +161 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5585 +164 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5775 +166 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5966 +168 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6157 +169 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6350 +171 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6543 +172 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6736 +173 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6930 +175 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7125 +176 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7319 +177 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7515 +178 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7710 +179 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7906 +180 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8103 +181 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8299 +181 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8496 +182 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8693 +183 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9088 +185 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9484 +186 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 107 | TOTAL PUT 107 11532 +7
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 212 17656 +106
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 6910 -193 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6812 -193 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6714 -192 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6616 -192 23 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6519 -191 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6422 -190 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6325 -190 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6228 -190 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6131 -189 23 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6035 -189 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5939 -188 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5843 -188 23 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5748 -187 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5653 -186 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5559 -185 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5464 -185 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5371 -184 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5277 -184 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5185 -182 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5092 -182 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5000 -182 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4909 -181 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4818 -180 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4728 -179 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4638 -179 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4549 -178 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4461 -177 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4373 -176 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4286 -175 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4199 -175 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4113 -175 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4028 -174 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3944 -173 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3860 -173 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3778 -171 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3696 -171 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3615 -170 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3534 -170 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3455 -169 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3376 -169 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3299 -168 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3222 -167 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3146 -167 23 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3072 -166 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2998 -165 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2925 -165 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2853 -164 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2782 -164 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2712 -163 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2643 -163 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2575 -163 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2509 -161 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2443 -161 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2378 -161 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2315 -160 23 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2252 -160 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2191 -159 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2130 -159 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2071 -158 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2013 -157 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1955 -158 23 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1899 -157 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1851 -149 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1797 -142 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1745 -144 23 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1643 -141 23 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1542 -141 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1450 -145 23 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1364 -138 23 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1283 -136 23 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1207 -131 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1134 -120 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1067 -116 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1003 -119 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 944 -114 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 888 -110 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 836 -99 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 786 -96 24 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 734 -98 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 691 -84 24 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 651 -83 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 612 -80 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 556 -96 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 520 -84 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 486 -81 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 455 -76 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 425 -73 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 397 -70 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 371 -67 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 347 -64 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 324 -61 24 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 302 -59 24 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 282 -56 24 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 264 -53 24 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 246 -51 24 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 230 -48 24 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 215 -45 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 200 -44 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 187 -42 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 175 -39 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 163 -38 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 152 -36 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 142 -34 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 133 -32 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 124 -31 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 116 -29 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 108 -28 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 101 -26 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 94 -25 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 88 -24 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 83 -22 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 72 -20 25 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 63 -18 26 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 23 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 18 +5 23 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 20 +6 23 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 22 +6 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 25 +7 23 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 28 +8 23 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 31 +8 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 34 +8 23 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 37 +9 23 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 41 +9 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 45 +10 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 49 +10 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 54 +11 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 59 +12 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 65 +13 23 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 70 +13 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 77 +14 23 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 83 +14 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 91 +16 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 98 +16 23 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 106 +16 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 115 +17 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 124 +18 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 134 +19 23 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 144 +19 23 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 155 +20 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 167 +21 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 179 +22 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 192 +23 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 205 +23 23 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 219 +23 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 234 +24 23 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 250 +25 23 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 266 +25 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 284 +27 23 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 302 +27 23 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 321 +28 23 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 340 +28 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 361 +29 23 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 382 +29 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 405 +30 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 428 +31 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 452 +31 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 478 +32 23 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 504 +33 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 531 +33 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 559 +34 23 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 588 +34 23 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 618 +35 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 649 +35 23 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 681 +35 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 715 +37 23 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 736 +24 23 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 771 +9 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 806 +10 23 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 843 +12 23 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 880 +13 23 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 920 +16 23 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 967 +24 23 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1009 +26 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1052 +27 23 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1095 +21 23 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1140 +23 23 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1187 +25 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1234 +27 23 0 | 0 0 0 750 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1333 +38 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1438 +43 23 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1546 +44 23 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1660 +50 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1779 +55 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1895 +49 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2037 +79 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2165 +70 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2307 +80 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2445 +80 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2587 +84 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2732 +88 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2880 +92 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3031 +96 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3185 +100 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3341 +103 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3501 +108 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3662 +111 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3826 +114 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3992 +117 24 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4161 +122 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4331 +125 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4503 +128 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4677 +131 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4853 +134 24 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5030 +137 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5208 +139 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5388 +142 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5570 +145 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5752 +147 24 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5936 +150 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6121 +153 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6306 +154 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6493 +156 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6681 +159 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6869 +160 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7058 +162 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7248 +164 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7439 +166 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7630 +167 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7822 +169 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8014 +170 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8207 +172 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8400 +173 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8594 +174 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8789 +176 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9178 +178 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9569 +180 26 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 9059 -196 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8860 -196 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8661 -197 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8463 -197 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8264 -199 22 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8066 -200 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7869 -201 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7672 -202 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7476 -203 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7280 -205 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7085 -207 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6892 -208 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6699 -210 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6508 -211 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6318 -213 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6129 -215 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5942 -216 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5757 -218 22 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5665 -218 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5574 -219 22 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 5483 -219 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5393 -220 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5303 -221 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5214 -221 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5125 -222 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5037 -222 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4950 -222 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4863 -223 22 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4777 -223 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4692 -223 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4607 -223 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4523 -223 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4440 -223 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4357 -223 22 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4276 -222 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4195 -222 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4115 -222 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4035 -222 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3957 -221 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3879 -221 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3802 -220 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3726 -219 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3651 -218 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3577 -217 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3504 -216 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3431 -215 22 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3360 -214 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3289 -213 22 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3220 -211 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3151 -209 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3083 -208 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3016 -207 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2950 -205 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2886 -202 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2822 -200 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2759 -198 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2696 -197 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2635 -195 22 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2575 -192 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2516 -190 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2458 -187 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2401 -184 22 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2344 -183 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2289 -180 22 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2235 -177 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2187 -169 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2136 -146 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2083 -145 22 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1980 -143 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1883 -138 22 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1789 -149 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1699 -135 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1614 -130 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1533 -128 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1456 -124 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1382 -121 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1313 -107 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1246 -105 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1184 -101 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1124 -99 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1068 -95 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1022 -85 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 970 -73 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 920 -68 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 873 -62 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 828 -57 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 786 -52 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 745 -47 24 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 707 -42 24 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 670 -38 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 636 -33 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 603 -29 24 0 | 0 0 0 0 0
DEC-25 25000 C - - - - - | 0 0 0 571 - 24 0 | 0 0 0 0 -
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 542 -21 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 487 -14 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 438 -8 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 394 -2 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 354 +2 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 319 +7 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 287 +10 25 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 259 +14 25 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 233 +16 25 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 210 +18 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 190 +20 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 171 +21 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 155 +22 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 140 +22 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 127 +23 26 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 115 +23 26 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 104 +23 26 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 95 +23 26 0 | 100 100 0 150 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 86 +23 26 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 78 +22 26 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 71 +22 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 250 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 P 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3 -4 21 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4 -5 21 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 6 -5 22 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 7 -7 22 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 9 -8 22 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 12 -9 22 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 15 -10 22 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 19 -11 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 23 -13 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 28 -15 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 35 -16 22 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 42 -18 22 0 | 0 0 0 400 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 51 -19 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 61 -21 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 72 -23 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 85 -24 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 100 -26 22 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 108 -26 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 117 -27 22 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 126 -27 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 136 -28 22 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 146 -29 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 157 -29 22 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 168 -30 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 180 -30 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 193 -30 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 206 -31 22 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 220 -31 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 235 -31 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 250 -31 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 266 -31 22 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 283 -31 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 300 -31 22 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 319 -30 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 338 -30 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 358 -30 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 378 -30 22 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 400 -29 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 422 -29 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 445 -28 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 469 -27 22 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 494 -26 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 520 -25 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 547 -24 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 574 -23 22 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 603 -22 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 632 -21 22 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 663 -19 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 694 -17 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 726 -16 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 759 -15 22 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 793 -13 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 829 -10 22 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 865 -8 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 902 -6 22 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 939 -5 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 978 -3 22 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1018 0 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1059 +2 22 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1101 +5 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1156 +20 23 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1198 +13 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1241 +15 23 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1285 +16 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1331 +17 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1377 +19 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1424 +20 22 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1522 +23 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1624 +35 22 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1730 +39 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1841 +42 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1955 +45 23 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2105 +80 23 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2229 +84 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2358 +91 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2466 +70 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2600 +89 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2737 +95 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2877 +101 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3019 +106 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3165 +113 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3313 +119 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3463 +124 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3616 +130 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3771 +135 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3929 +140 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4088 +145 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4250 +150 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4413 +154 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4579 +159 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4746 +163 24 0 | 0 0 0 0 0
DEC-25 25000 P - - - - - | 0 0 0 4914 - 24 0 | 0 0 0 0 -
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5085 +171 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5430 +178 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5781 +184 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6137 +190 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6497 +194 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6862 +199 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7230 +202 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7602 +206 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7976 +208 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8353 +210 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8733 +212 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9114 +213 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9498 +214 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9883 +214 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10270 +215 26 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10658 +215 26 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11047 +215 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11438 +215 26 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11829 +215 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12221 +214 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12614 +214 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1400 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1650 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8659 -193 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8467 -192 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8275 -192 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8084 -193 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7894 -193 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7706 -192 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7519 -192 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7333 -192 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7149 -192 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6967 -191 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6786 -191 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6606 -191 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6429 -191 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6254 -190 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6080 -190 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5909 -189 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5740 -188 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5573 -188 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5409 -187 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5247 -186 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5087 -185 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4930 -185 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4776 -183 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4624 -182 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4476 -180 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4329 -180 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4186 -178 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4046 -176 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3908 -175 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3774 -173 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3642 -172 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3513 -170 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3388 -168 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3265 -166 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3146 -164 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3029 -162 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2915 -160 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2817 -164 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2708 -160 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2602 -158 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2500 -155 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2306 -149 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2126 -142 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1958 -134 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1804 -128 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1662 -123 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1530 -118 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1409 -111 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1284 -109 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1178 -104 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1080 -100 23 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 990 -94 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 907 -90 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 831 -84 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 760 -80 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 695 -76 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 636 -72 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 582 -67 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 532 -63 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 486 -60 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 444 -56 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 42 -1 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 50 0 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 58 0 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 67 -1 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 77 -1 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 89 0 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 102 0 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 116 0 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 132 0 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 150 +1 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 169 +1 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 189 +1 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 212 +1 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 237 +2 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 263 +2 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 292 +3 23 0 | 0 0 0 800 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 323 +4 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 356 +4 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 392 +5 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 430 +6 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 470 +7 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 513 +7 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 559 +9 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 607 +10 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 659 +12 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 712 +12 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 769 +14 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 829 +16 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 891 +17 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 957 +19 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1025 +20 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1096 +22 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1171 +24 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1248 +26 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1329 +28 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1412 +30 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1498 +32 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1575 +32 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1666 +35 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1760 +38 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1857 +40 22 0 | 0 0 0 400 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2063 +46 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2282 +51 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2515 +57 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2760 +62 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3017 +68 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3285 +72 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3564 +80 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3867 +83 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4161 +88 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4463 +92 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4773 +98 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5090 +102 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5414 +108 23 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5743 +112 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6078 +116 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6419 +120 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6765 +125 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7115 +129 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7469 +132 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7827 +136 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 9140 -192 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8951 -192 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8763 -192 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8576 -192 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8390 -192 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8206 -192 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8024 -191 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7843 -191 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7663 -191 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7485 -191 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7309 -191 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7135 -190 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6963 -189 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6792 -189 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6624 -188 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6457 -188 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6293 -187 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6131 -186 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5971 -186 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5813 -185 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5658 -184 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5505 -183 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5355 -182 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5207 -181 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5061 -180 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4918 -178 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4777 -178 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4639 -176 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4504 -174 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4371 -173 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4240 -172 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4113 -170 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3988 -169 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3865 -167 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3745 -166 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3628 -164 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3514 -162 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3401 -161 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3292 -158 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3203 -161 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3097 -158 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2994 -156 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2894 -154 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2703 -148 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2523 -143 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2355 -136 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2197 -130 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2049 -126 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1912 -121 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1784 -116 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1666 -115 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1554 -111 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1449 -107 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1351 -103 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1259 -99 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1173 -95 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1093 -91 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1019 -87 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 949 -83 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 884 -80 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 824 -76 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 767 -73 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 715 -69 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 666 -66 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 620 -63 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 578 -60 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 539 -57 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 502 -54 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 468 -52 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 436 -49 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 407 -47 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 379 -45 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 354 -42 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 330 -40 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 308 -38 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 288 -36 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 76 0 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 87 0 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 99 0 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 112 0 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 126 0 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 142 0 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 160 +1 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 179 +1 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 199 +1 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 221 +1 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 245 +1 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 271 +2 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 299 +3 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 328 +3 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 360 +4 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 393 +4 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 429 +5 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 467 +6 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 507 +6 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 549 +7 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 594 +8 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 641 +9 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 691 +10 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 743 +11 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 797 +12 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 854 +14 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 913 +14 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 975 +16 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1040 +18 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1107 +19 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1176 +20 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1249 +22 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1324 +23 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1401 +25 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1481 +26 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1564 +28 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1650 +30 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1737 +31 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1828 +34 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1908 +35 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2001 +37 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2099 +40 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2199 +43 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2408 +48 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2628 +52 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2860 +58 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3102 +63 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3354 +68 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3617 +74 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3888 +79 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4202 +77 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4490 +81 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4785 +85 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5087 +89 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5395 +93 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5709 +97 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6029 +101 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6355 +105 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6685 +109 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7020 +112 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7360 +116 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7703 +119 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8051 +123 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8402 +126 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8756 +129 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9114 +132 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9475 +135 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9838 +138 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10204 +140 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10572 +143 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10943 +145 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11315 +147 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11690 +150 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12066 +152 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12444 +154 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12824 +156 24 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 6395 -187 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 6244 -186 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6094 -185 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5946 -184 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5799 -184 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5655 -182 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5512 -182 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5370 -181 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5231 -180 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5093 -179 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4957 -178 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4823 -177 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4691 -176 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4561 -174 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4432 -174 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4306 -172 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4181 -171 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4059 -169 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3938 -168 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3819 -166 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3702 -165 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3587 -163 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3474 -162 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3363 -160 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3254 -158 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3042 -155 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2838 -151 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2652 -147 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2475 -143 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2305 -139 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2143 -135 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1990 -130 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1843 -126 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1705 -121 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1574 -116 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1450 -112 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1333 -107 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1223 -102 21 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 0 899 +5 26 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 948 +6 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 998 +7 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1050 +8 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1103 +8 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1159 +10 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1216 +10 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1274 +11 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1335 +12 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1397 +13 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1461 +14 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1527 +15 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1595 +16 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1665 +18 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1736 +18 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1810 +20 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1885 +21 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1963 +23 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2042 +24 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2123 +26 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2206 +27 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2291 +29 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2378 +30 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2467 +32 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2558 +34 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2746 +37 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2942 +41 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3156 +45 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3379 +49 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3609 +53 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3847 +57 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4094 +62 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4347 +66 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4609 +71 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4878 +76 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5154 +80 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5437 +85 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5727 +90 21 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 9508 -195 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9336 -195 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9165 -195 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8996 -194 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8828 -194 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8661 -194 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8495 -194 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8331 -194 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8168 -193 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8007 -193 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7846 -193 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7688 -192 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7530 -192 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7375 -191 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7220 -191 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7067 -191 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6916 -190 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6766 -190 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6618 -189 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6471 -188 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6326 -187 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6182 -187 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6040 -186 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5899 -186 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5760 -185 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5623 -184 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5487 -183 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5353 -182 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5221 -181 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5090 -180 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4961 -179 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4834 -177 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4708 -177 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4584 -175 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4462 -174 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4341 -173 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4222 -172 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4105 -171 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3990 -169 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3876 -168 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3764 -167 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3654 -165 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3546 -163 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3335 -160 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3131 -156 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2945 -153 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2766 -150 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2595 -146 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2431 -142 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2274 -138 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2124 -134 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1980 -130 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1844 -125 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1714 -121 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1590 -117 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1473 -113 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1362 -109 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1257 -104 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1158 -100 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1065 -95 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 977 -91 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 895 -86 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 817 -83 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 0 402 -2 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 430 -2 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 459 -2 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 490 -1 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 522 -1 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 555 -1 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 589 -1 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 625 -1 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 662 0 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 701 0 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 740 0 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 782 +1 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 824 +1 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 869 +2 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 914 +2 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 961 +2 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1010 +3 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1060 +3 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1112 +4 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1165 +5 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1220 +6 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1276 +6 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1334 +7 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1393 +7 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1454 +8 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1517 +9 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1581 +10 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1647 +11 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1715 +12 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1784 +13 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1855 +14 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1928 +16 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2002 +16 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2078 +18 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2156 +19 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2235 +20 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2316 +21 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2399 +22 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2484 +24 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2570 +25 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2658 +26 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2748 +28 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2840 +30 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3029 +33 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3225 +37 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3439 +40 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3660 +43 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3889 +47 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4125 +51 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4368 +55 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4618 +59 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4874 +63 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5138 +68 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5408 +72 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5684 +76 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5967 +80 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6256 +84 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6551 +89 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6852 +93 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7159 +98 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7471 +102 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7789 +107 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8111 +110 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 9449 -197 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9288 -197 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9129 -197 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8971 -197 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8814 -197 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8659 -196 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8504 -196 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8351 -196 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8200 -195 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8049 -195 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7900 -195 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7752 -195 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7606 -194 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7460 -194 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7317 -193 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7174 -193 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7033 -192 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6893 -192 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6755 -191 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6617 -191 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6482 -190 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6347 -190 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6214 -189 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6083 -188 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5952 -188 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5824 -186 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5696 -186 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5570 -185 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5445 -184 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5322 -183 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5200 -183 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5080 -181 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4961 -180 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4844 -179 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4728 -178 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4613 -177 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4500 -176 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4388 -175 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4278 -173 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4169 -172 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4062 -171 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3851 -169 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3647 -166 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3461 -163 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3282 -160 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3109 -156 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2941 -154 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2780 -150 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2624 -147 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2475 -143 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2331 -139 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2192 -136 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2060 -132 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1932 -129 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1810 -125 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1694 -121 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1583 -117 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1476 -114 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1375 -110 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1279 -105 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1188 -101 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 0 722 -4 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 761 -4 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 802 -4 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 844 -4 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 887 -4 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 932 -3 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 977 -3 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1024 -3 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1073 -2 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1122 -2 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1173 -2 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1225 -2 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1279 -1 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1333 -1 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1390 0 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1447 0 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1506 +1 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1566 +1 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1628 +2 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1690 +2 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1755 +3 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1820 +3 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1887 +4 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1956 +5 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2025 +5 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2097 +7 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2169 +7 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2243 +8 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2318 +9 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2395 +10 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2473 +10 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2553 +12 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2634 +13 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2717 +14 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2801 +15 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2886 +16 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2973 +17 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3061 +18 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3151 +20 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3242 +21 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3335 +22 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3524 +24 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3720 +27 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3934 +30 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4155 +33 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4382 +37 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4614 +39 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4853 +43 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5097 +46 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5348 +50 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5604 +54 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5865 +57 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6133 +61 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6405 +64 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6683 +68 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6967 +72 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7256 +76 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7549 +79 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7848 +83 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8152 +88 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8461 +92 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 8831 -199 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8685 -199 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8539 -199 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8395 -199 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8252 -199 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8111 -197 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7970 -198 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7831 -197 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7693 -196 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7555 -197 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7420 -196 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7285 -196 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7152 -195 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7019 -195 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6888 -194 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6758 -194 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6630 -193 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6502 -193 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6376 -192 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6251 -191 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6127 -190 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6004 -190 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5883 -189 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5763 -188 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5644 -187 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5526 -187 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5409 -186 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5294 -185 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5180 -184 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5067 -183 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4955 -183 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4845 -181 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4736 -180 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4628 -179 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4521 -178 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4312 -176 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4107 -174 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3922 -171 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3742 -169 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3568 -166 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3398 -163 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3234 -160 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3075 -157 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2921 -155 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2772 -151 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2628 -148 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2489 -145 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2355 -141 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2225 -139 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2101 -135 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1981 -131 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1865 -128 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1754 -125 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1648 -121 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1546 -117 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 1283 -6 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1337 -6 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1391 -6 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1447 -6 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1504 -6 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1563 -4 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1622 -5 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1683 -4 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1745 -3 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1807 -4 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1872 -3 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1937 -3 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2004 -2 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2071 -2 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2140 -1 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2210 -1 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2282 0 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2354 0 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2428 +1 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2503 +2 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2579 +3 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2656 +3 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2735 +4 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2815 +5 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2896 +6 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2978 +6 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3061 +7 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3146 +8 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3232 +9 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3319 +10 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3407 +10 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3497 +12 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3588 +13 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3680 +14 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3773 +15 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3964 +17 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4159 +19 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4374 +22 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4594 +24 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4820 +27 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5050 +30 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5286 +33 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5527 +36 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5773 +38 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6024 +42 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6280 +45 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6541 +48 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6807 +52 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7077 +54 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7353 +58 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7633 +62 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7917 +65 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8206 +68 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8500 +72 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8798 +76 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 1.50
MARKET TOTAL 2349 56870 +262
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED