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 21400 559 321 24 357 262 292 +72
C FEB-25 22000 472 165 26 150 108 724 +41
P FEB-25 20000 442 54 24 73 53 457 -52
C MAY-25 24800 302 201 26 213 200 301 +34
C MAY-25 23000 200 448 24 0 0 200 +61
P FEB-25 19900 167 42 24 62 50 222 -47
C FEB-25 21800 136 199 25 229 186 228 +42
C FEB-25 21200 125 412 24 412 300 127 +96
P APR-25 20000 100 351 23 0 0 100 -89
P FEB-25 20400 79 114 24 190 112 355 -88
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 FEB 2025, THURSDAY 07 FEB 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 6120 +283 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 6020 +283 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 5920 +283 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 5820 +283 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 5720 +283 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 5620 +283 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 5520 +283 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 5420 +283 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 5320 +283 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 5220 +283 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 5120 +283 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 5020 +283 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4920 +283 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4820 +283 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4720 +283 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4620 +283 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4520 +283 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 4420 +283 0 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 4320 +283 0 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 4220 +283 0 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 4120 +283 0 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 4020 +283 0 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3920 +283 0 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3820 +283 0 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3720 +283 0 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3620 +283 0 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3520 +283 0 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 3420 +283 0 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 3320 +282 0 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 3220 +282 0 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 3120 +282 0 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 3020 +282 0 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2920 +281 0 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2821 +281 26 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2721 +280 25 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2621 +279 24 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2522 +279 25 0 | 620 620 0 2 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 2422 +277 24 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 2323 +275 25 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 2224 +273 24 0 | 502 502 0 252 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 2126 +272 25 0 | 469 405 0 20 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 2028 +269 25 0 | 582 421 0 6 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1930 +266 25 0 | 603 359 0 16 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1833 +262 24 0 | 586 345 0 25 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1737 +258 24 0 | 957 284 0 53 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1642 +253 24 0 | 883 265 0 52 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 1548 +248 24 0 | 812 357 0 148 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 1455 +242 24 0 | 978 399 0 293 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1364 +235 24 0 | 779 330 0 241 0
FEB-25 20000 C 0 0 0 0 0 | 0 0 0 1274 +236 24 0 | 697 321 0 402 0
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 1068 +187 21 0 | 718 236 0 362 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 909 +170 22 0 | 719 137 0 436 0
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 767 +160 23 0 | 1244 116 0 465 0
FEB-25 20800 C 0 0 0 0 0 | 509 509 509 638 +146 23 2 | 1448 143 2 599 0
FEB-25 21000 C 0 0 0 0 0 | 448 449 448 513 +117 23 2 | 449 121 2 184 -1
FEB-25 21200 C 0 0 0 0 0 | 328 412 300 412 +96 24 125 | 412 93 125 127 +39
FEB-25 21400 C 0 0 0 0 0 | 277 357 262 321 +72 24 559 | 945 79 559 292 -224
FEB-25 21600 C 0 0 0 0 0 | 241 267 229 254 +55 24 15 | 875 69 15 214 -7
FEB-25 21800 C 0 0 0 0 0 | 195 229 186 199 +42 25 136 | 460 52 136 228 -24
FEB-25 22000 C 0 0 0 0 0 | 108 150 108 165 +41 26 472 | 291 41 472 724 -51
FEB-25 22200 C 0 0 0 0 0 | 90 118 90 121 +18 26 24 | 310 36 24 285 +1
FEB-25 22400 C 0 0 0 0 0 | 65 87 65 95 +17 27 21 | 155 30 21 40 -7
FEB-25 22600 C 0 0 0 0 0 | 78 90 65 74 +13 27 41 | 134 25 41 915 0
FEB-25 22800 C 0 0 0 0 0 | 71 71 45 59 +10 28 10 | 120 22 10 214 +8
FEB-25 23000 C 0 0 0 0 0 | 0 0 0 45 +6 29 0 | 108 19 0 269 0
FEB-25 23200 C 0 0 0 0 0 | 28 28 28 35 +4 29 7 | 308 17 7 36 0
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 27 +2 30 0 | 41 15 0 21 0
FEB-25 23600 C 0 0 0 0 0 | 0 0 0 21 0 30 0 | 44 16 0 47 0
FEB-25 23800 C 0 0 0 0 0 | 19 19 18 16 -1 31 14 | 32 18 14 7 -7
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 24 24 0 7 0
FEB-25 24200 C 0 0 0 0 0 | 12 12 12 10 -1 32 7 | 228 12 7 24 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 8 -1 32 0 | 0 0 0 0 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 196 189 0 21 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 0 0 0 150 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 0 0 0 0 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 0 0 0 0 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1435 | TOTAL CALL 1435 7177 -273
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 59 0 | 0 0 0 0 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 21 12 0 600 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 103 103 0 14 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 106 106 0 7 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 153 153 0 2 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 110 96 0 18 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 160 38 0 518 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 123 93 0 27 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 259 47 0 57 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 178 46 0 70 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 180 42 0 89 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 187 33 0 288 0
FEB-25 18400 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 355 18 0 616 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 408 36 0 104 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 435 14 0 133 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 2 -5 25 0 | 310 14 0 441 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 3 -6 26 0 | 466 18 0 77 0
FEB-25 18900 P 0 0 0 0 0 | 15 15 14 4 -7 25 14 | 389 14 14 96 0
FEB-25 19000 P 0 0 0 0 0 | 14 14 14 5 -9 25 5 | 405 14 5 82 -5
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 6 -12 25 0 | 528 32 0 196 0
FEB-25 19200 P 0 0 0 0 0 | 0 0 0 8 -15 25 0 | 561 38 0 514 0
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 11 -17 25 0 | 587 38 0 147 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 14 -21 25 0 | 630 35 0 210 0
FEB-25 19500 P 0 0 0 0 0 | 27 27 27 18 -25 25 15 | 699 27 15 190 +15
FEB-25 19600 P 0 0 0 0 0 | 28 29 28 22 -29 24 51 | 749 28 51 395 +50
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 29 -33 25 0 | 803 59 0 265 0
FEB-25 19800 P 0 0 0 0 0 | 41 41 39 36 -38 25 17 | 846 39 17 335 +12
FEB-25 19900 P 0 0 0 0 0 | 60 62 50 42 -47 24 167 | 675 50 167 222 -119
FEB-25 20000 P 0 0 0 0 0 | 73 73 53 54 -52 24 442 | 865 53 442 457 -188
FEB-25 20200 P 0 0 0 0 0 | 105 105 86 78 -70 24 34 | 687 86 34 708 0
FEB-25 20400 P 0 0 0 0 0 | 190 190 112 114 -88 24 79 | 844 112 79 355 +16
FEB-25 20600 P 0 0 0 0 0 | 255 255 148 161 -107 24 40 | 928 148 40 192 +16
FEB-25 20800 P 0 0 0 0 0 | 347 347 216 219 -134 23 24 | 787 216 24 144 +1
FEB-25 21000 P 0 0 0 0 0 | 395 395 313 296 -158 24 8 | 658 313 8 87 +6
FEB-25 21200 P 0 0 0 0 0 | 475 516 412 394 -182 24 16 | 734 412 16 19 +15
FEB-25 21400 P 0 0 0 0 0 | 640 640 528 509 -199 24 8 | 847 528 8 23 +4
FEB-25 21600 P 0 0 0 0 0 | 704 704 660 639 -222 25 4 | 704 660 4 4 +4
FEB-25 21800 P 0 0 0 0 0 | 787 787 787 805 -214 27 2 | 787 787 2 2 +2
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 963 -223 28 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 1131 -233 29 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 1276 -267 27 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 1454 -272 27 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 1637 -276 28 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 1824 -279 28 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2014 -281 29 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 2206 -282 29 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 2400 -283 30 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 2596 -283 31 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 2792 -284 31 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 2989 -285 31 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3187 -285 32 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 3386 -284 33 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 3585 -284 34 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 3784 -284 34 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 3983 -284 34 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 4182 -284 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 926 | TOTAL PUT 926 7704 -171
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 2361 14881 -444
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 8409 +285 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 8309 +285 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 8209 +285 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 8109 +285 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 8009 +285 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7909 +285 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7809 +285 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7709 +285 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7609 +285 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7509 +285 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7409 +285 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 7309 +285 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 7209 +285 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 7109 +285 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 7009 +285 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6909 +285 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6809 +285 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6709 +285 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6609 +285 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6509 +285 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6409 +285 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 6309 +285 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 6209 +285 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 6109 +285 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 6009 +285 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5909 +285 0 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5809 +285 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5709 +285 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5609 +285 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5509 +285 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5409 +285 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 5309 +285 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 5209 +285 0 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 5109 +284 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 5009 +284 0 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4909 +284 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4809 +284 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4709 +284 0 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4610 +284 25 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4510 +284 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4410 +283 24 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4310 +283 23 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4211 +283 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 4111 +282 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 4012 +282 24 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3912 +281 23 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3813 +280 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3714 +279 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3616 +279 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3517 +277 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3419 +276 24 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3321 +275 24 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3223 +273 24 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3126 +272 24 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3029 +269 24 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2933 +268 24 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2838 +266 24 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2743 +264 24 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2649 +261 24 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2555 +258 24 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2463 +255 24 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2371 +251 24 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2281 +249 24 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2191 +244 24 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2103 +241 24 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2016 +236 24 0 | 0 0 0 100 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1931 +233 24 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1847 +228 24 0 | 989 989 0 4 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1765 +224 24 0 | 940 940 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1684 +219 24 0 | 1294 780 0 107 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1605 +214 24 0 | 850 822 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1528 +209 24 0 | 880 357 0 15 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1452 +212 24 0 | 886 331 0 683 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1277 +173 23 0 | 694 242 0 20 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1142 +177 23 0 | 811 272 0 314 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1015 +147 23 0 | 712 157 0 53 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 918 +155 24 0 | 527 219 0 29 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 789 +119 23 0 | 1838 213 0 429 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 713 +126 24 0 | 1322 240 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 584 584 584 626 +112 24 7 | 1235 202 7 305 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 567 +127 25 0 | 1700 300 0 30 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 495 +103 25 0 | 1074 203 0 57 0
MAR-25 22000 C 0 0 0 0 0 | 395 395 395 434 +92 26 2 | 1641 180 2 210 0
MAR-25 22200 C 0 0 0 0 0 | 372 372 372 383 +91 26 2 | 1552 139 2 55 +2
MAR-25 22400 C 0 0 0 0 0 | 287 287 287 335 +81 26 2 | 1468 135 2 80 +2
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 279 +52 26 0 | 1390 117 0 25 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 244 +51 26 0 | 758 107 0 152 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 213 +45 27 0 | 1249 51 0 493 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 187 +35 27 0 | 274 96 0 124 0
MAR-25 23400 C 0 0 0 0 0 | 152 169 152 163 +30 27 22 | 169 69 22 167 +22
MAR-25 23600 C 0 0 0 0 0 | 139 139 139 143 +27 28 16 | 147 47 16 45 +16
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 133 +31 29 0 | 86 86 0 5 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 116 +27 29 0 | 430 430 0 7 0
MAR-25 24200 C 0 0 0 0 0 | 98 98 98 96 +18 29 2 | 420 98 2 44 +2
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 84 +16 29 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 74 +15 29 0 | 410 36 0 8 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 65 +13 30 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 57 +11 30 0 | 0 0 0 0 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 50 +10 30 0 | 0 0 0 0 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 45 +11 31 0 | 0 0 0 0 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 41 +11 31 0 | 0 0 0 0 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 36 +10 32 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 32 +9 32 0 | 0 0 0 0 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 28 +7 32 0 | 0 0 0 0 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 25 +7 32 0 | 0 0 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 23 +7 33 0 | 0 0 0 0 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 20 +6 33 0 | 0 0 0 0 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 18 +5 33 0 | 573 573 0 2 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 16 +5 34 0 | 543 543 0 1 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 15 +5 34 0 | 515 515 0 1 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 13 +4 34 0 | 489 489 0 1 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 12 +4 35 0 | 464 464 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 11 +4 35 0 | 440 440 0 1 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 10 +4 36 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 9 +4 36 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 8 +4 36 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 7 +4 36 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 6 +4 36 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 5 +4 36 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 29 29 0 30 0
TOTAL CALL 0 | TOTAL CALL 53 | TOTAL CALL 53 5698 +44
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 49 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 229 229 0 900 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 1300 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 1060 1060 0 550 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 201 98 0 11 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 2 -4 23 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 4 -5 24 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 5 -6 24 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 7 -6 24 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 8 -8 24 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 10 -9 24 0 | 510 98 0 320 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 12 -10 24 0 | 338 338 0 50 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 14 -12 24 0 | 202 86 0 833 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 17 -13 24 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 20 -16 24 0 | 307 121 0 843 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 24 -19 24 0 | 312 277 0 580 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 30 -19 24 0 | 385 182 0 75 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 35 -22 24 0 | 485 414 0 5 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 41 -25 24 0 | 435 91 0 575 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 48 -28 24 0 | 547 172 0 204 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 55 -31 24 0 | 481 318 0 208 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 64 -34 24 0 | 620 150 0 256 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 74 -37 24 0 | 595 150 0 228 0
MAR-25 19100 P 0 0 0 0 0 | 104 104 104 85 -39 24 17 | 625 104 17 18 +11
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 93 -45 24 0 | 657 150 0 58 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 105 -48 24 0 | 711 153 0 113 0
MAR-25 19400 P 0 0 0 0 0 | 140 140 136 126 -44 24 48 | 350 136 48 217 +48
MAR-25 19500 P 0 0 0 0 0 | 156 156 153 134 -55 24 17 | 785 153 17 47 +7
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 159 -52 24 0 | 829 221 0 402 0
MAR-25 19700 P 0 0 0 0 0 | 193 193 186 176 -58 24 14 | 964 186 14 100 0
MAR-25 19800 P 0 0 0 0 0 | 207 209 207 195 -64 24 14 | 912 207 14 18 +14
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 217 -69 24 0 | 956 526 0 9 0
MAR-25 20000 P 0 0 0 0 0 | 237 237 232 236 -79 24 6 | 1002 232 6 817 0
MAR-25 20200 P 0 0 0 0 0 | 329 329 294 289 -90 24 9 | 1098 294 9 17 +5
MAR-25 20400 P 0 0 0 0 0 | 397 397 348 351 -102 24 16 | 1197 348 16 51 +16
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 421 -118 24 0 | 1268 543 0 13 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 499 -138 24 0 | 1337 632 0 34 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 586 -155 24 0 | 1379 768 0 8 0
MAR-25 21200 P 0 0 0 0 0 | 735 735 692 703 -155 24 14 | 735 692 14 14 +14
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 837 -149 25 0 | 1532 1532 0 1 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 956 -165 25 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1091 -173 26 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1232 -182 26 0 | 0 0 0 200 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1381 -196 26 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 1520 -218 26 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 1679 -225 26 0 | 0 0 0 0 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 1843 -232 27 0 | 0 0 0 0 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2011 -238 27 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2183 -243 27 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2359 -248 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 2538 -252 28 0 | 0 0 0 0 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 2720 -255 28 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 2904 -259 29 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3090 -261 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 3278 -264 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 3467 -267 30 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 3658 -268 30 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 3850 -270 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4043 -272 31 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4237 -273 31 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 4432 -274 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 4627 -275 32 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 4823 -276 32 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5019 -278 32 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5216 -278 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5414 -278 33 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 5611 -279 33 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 5809 -280 33 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6007 -280 34 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6206 -280 34 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6404 -281 34 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 6603 -281 35 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 6802 -281 35 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7001 -282 36 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7200 -282 36 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7399 -282 36 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 7598 -283 36 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 7798 -283 37 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 7997 -283 37 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8396 -283 38 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 8795 -284 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 155 | TOTAL PUT 155 9407 +115
| MONTH PUT/CALL RATIO 2.92
| MONTH TOTAL 208 15105 +159
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 6154 +282 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6054 +282 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 5954 +282 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 5854 +282 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5754 +282 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5655 +282 24 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5555 +282 23 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 5455 +282 23 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 5355 +281 23 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5255 +281 22 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5156 +281 23 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5056 +280 23 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 4957 +280 23 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 4857 +279 23 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4758 +279 23 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4659 +279 23 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4560 +278 23 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 4461 +277 23 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 4362 +276 23 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4263 +274 23 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4165 +274 23 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4067 +272 23 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3969 +271 23 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 3872 +270 23 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3775 +268 23 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3678 +266 23 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3582 +265 23 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 3487 +264 23 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 3392 +262 23 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3297 +259 23 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3203 +257 23 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3110 +254 23 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3018 +252 23 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2926 +249 23 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2835 +246 23 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2745 +243 23 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2657 +241 23 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2569 +238 23 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2482 +234 23 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 2396 +230 23 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2312 +227 23 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2229 +224 23 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2147 +220 23 0 | 1011 1011 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2067 +216 23 0 | 992 960 0 7 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1988 +212 23 0 | 911 775 0 7 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1910 +208 23 0 | 1067 736 0 214 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 1834 +204 23 0 | 1061 697 0 29 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1760 +200 23 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 1687 +195 23 0 | 921 627 0 14 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 1616 +192 23 0 | 876 596 0 14 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 1462 +167 23 0 | 537 537 0 7 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 1333 +159 23 0 | 485 485 0 7 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 1211 +146 23 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 1111 +150 23 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 991 991 991 1011 +145 23 3 | 991 991 3 3 +3
APR-25 21200 C 0 0 0 0 0 | 943 943 943 912 +133 24 3 | 943 589 3 7 +3
APR-25 21400 C 0 0 0 0 0 | 0 0 0 821 +122 24 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 739 +111 24 0 | 272 272 0 407 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 664 +100 24 0 | 446 320 0 33 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 594 +87 24 0 | 339 316 0 14 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 534 +80 24 0 | 312 295 0 14 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 503 +96 25 0 | 334 263 0 14 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 431 +65 25 0 | 317 260 0 14 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 387 +57 25 0 | 0 0 0 0 0
APR-25 23000 C 0 0 0 0 0 | 330 330 330 366 +68 26 5 | 330 330 5 5 +5
APR-25 23200 C 0 0 0 0 0 | 0 0 0 319 +51 26 0 | 0 0 0 0 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 289 +46 26 0 | 0 0 0 0 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 259 +39 26 0 | 0 0 0 0 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 234 +35 26 0 | 0 0 0 0 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 211 +31 27 0 | 0 0 0 0 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 191 +30 27 0 | 0 0 0 0 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 172 +25 27 0 | 80 80 0 1 0
APR-25 24600 C 0 0 0 0 0 | 0 0 0 155 +24 27 0 | 0 0 0 0 0
APR-25 24800 C 0 0 0 0 0 | 0 0 0 140 +21 28 0 | 0 0 0 0 0
APR-25 25000 C 0 0 0 0 0 | 0 0 0 126 +16 28 0 | 0 0 0 0 0
APR-25 25200 C - - - - - | 0 0 0 113 - 28 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 11 | TOTAL CALL 11 814 +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
APR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 6 -5 23 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 7 -6 23 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 8 -7 23 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 9 -9 23 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 11 -9 23 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 13 -11 23 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 15 -12 23 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 18 -13 23 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 21 -15 23 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 24 -17 23 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 28 -18 23 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 33 -19 23 0 | 0 0 0 0 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 38 -21 23 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 43 -24 23 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 49 -26 23 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 56 -29 23 0 | 0 0 0 0 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 64 -31 23 0 | 431 431 0 4 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 72 -34 23 0 | 446 446 0 7 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 81 -40 23 0 | 421 421 0 7 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 91 -44 23 0 | 0 0 0 0 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 106 -43 23 0 | 578 448 0 7 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 118 -47 23 0 | 0 0 0 0 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 132 -49 23 0 | 567 567 0 7 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 147 -50 23 0 | 385 385 0 400 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 163 -50 23 0 | 0 0 0 0 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 180 -53 23 0 | 501 501 0 4 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 199 -53 23 0 | 482 482 0 4 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 219 -55 23 0 | 0 0 0 0 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 241 -55 23 0 | 767 767 0 7 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 264 -57 23 0 | 0 0 0 100 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 272 -77 23 0 | 723 723 0 7 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 297 -80 23 0 | 970 744 0 7 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 323 -85 23 0 | 0 0 0 0 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 351 -89 23 100 | 0 0 100 100 +100
APR-25 20200 P 0 0 0 0 0 | 0 0 0 412 -98 23 0 | 978 950 0 8 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 487 -100 23 0 | 767 767 0 4 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 563 -112 23 0 | 780 780 0 4 0
APR-25 20800 P 0 0 0 0 0 | 680 680 680 637 -134 23 4 | 680 680 4 4 +4
APR-25 21000 P 0 0 0 0 0 | 0 0 0 738 -137 23 0 | 991 991 0 4 0
APR-25 21200 P 0 0 0 0 0 | 915 915 915 838 -150 23 7 | 915 915 7 7 +7
APR-25 21400 P 0 0 0 0 0 | 0 0 0 949 -166 23 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 1076 -163 24 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 1213 -162 24 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 1347 -170 24 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 1487 -204 24 0 | 0 0 0 0 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 1634 -211 25 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 1785 -219 25 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 1941 -226 25 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 2102 -231 25 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 2266 -237 26 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 2434 -242 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2605 -246 26 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 2779 -251 26 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 2955 -255 27 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 3134 -258 27 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 3316 -261 27 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 3499 -264 27 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 3684 -266 28 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 3870 -269 28 0 | 0 0 0 0 0
APR-25 25200 P - - - - - | 0 0 0 4058 - 28 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 111 | TOTAL PUT 111 692 +111
| MONTH PUT/CALL RATIO 10.09
| MONTH TOTAL 122 1506 +122
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 5619 +280 22 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 5519 +279 22 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 5420 +278 22 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 5321 +278 22 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5222 +278 22 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5123 +277 22 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5024 +276 22 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 4925 +275 22 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4827 +274 22 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4729 +273 22 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4631 +272 22 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4533 +271 22 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4436 +270 22 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4339 +269 22 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4242 +267 22 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4146 +266 22 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4050 +264 22 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3955 +263 22 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 3860 +261 22 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3765 +258 22 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3672 +257 22 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3578 +254 22 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3486 +252 22 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3394 +250 22 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3303 +247 22 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3213 +245 22 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3124 +243 22 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3035 +240 22 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2947 +237 22 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2861 +235 22 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2775 +231 22 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2691 +229 22 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2607 +225 22 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2525 +222 22 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2444 +219 22 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2364 +216 22 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2286 +213 22 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2208 +209 22 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2133 +207 23 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2058 +203 23 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1985 +199 23 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1913 +196 23 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1843 +192 23 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1774 +188 23 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 1707 +198 23 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1557 +170 22 0 | 0 0 0 0 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1433 +160 22 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1316 +147 22 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1219 +152 22 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1122 +145 23 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1026 +137 23 0 | 0 0 0 0 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 939 +127 23 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 858 +120 23 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 782 +110 23 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 712 +99 23 0 | 0 0 0 0 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 651 +93 23 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 593 +84 24 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 541 +77 24 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 495 +72 24 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 448 +61 24 200 | 0 0 200 200 +200
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 415 +62 24 0 | 0 0 0 0 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 380 +58 25 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 347 +51 25 0 | 0 0 0 0 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 317 +47 25 0 | 0 0 0 0 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 290 +43 25 0 | 0 0 0 0 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 265 +39 25 0 | 0 0 0 0 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 242 +35 26 0 | 0 0 0 0 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 221 +32 26 0 | 0 0 0 0 0
MAY-25 24800 C 0 0 0 0 0 | 200 213 200 201 +34 26 302 | 213 200 302 301 +301
MAY-25 25000 C 0 0 0 0 0 | 0 0 0 181 +29 26 0 | 0 0 0 0 0
MAY-25 25200 C - - - - - | 0 0 0 166 - 26 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 502 | TOTAL CALL 502 501 +501
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 2 -4 21 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 4 -5 22 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 5 -5 22 0 | 0 0 0 0 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 6 -5 22 0 | 0 0 0 0 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 7 -6 22 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 8 -7 22 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 9 -8 22 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 11 -9 22 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 13 -10 22 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 15 -11 22 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 17 -12 22 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 20 -13 22 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 23 -14 22 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 26 -16 22 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 30 -17 22 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 34 -19 22 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 39 -20 22 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 44 -22 22 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 49 -25 22 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 56 -26 22 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 62 -29 22 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 70 -31 22 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 78 -33 22 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 87 -36 22 0 | 0 0 0 0 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 97 -38 22 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 108 -40 22 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 119 -43 22 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 131 -46 22 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 145 -48 22 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 159 -52 22 0 | 0 0 0 0 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 175 -56 22 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 191 -57 22 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 215 -52 23 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 235 -52 23 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 256 -53 23 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 278 -54 23 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 301 -56 23 0 | 0 0 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 324 -58 23 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 347 -67 23 0 | 531 492 0 14 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 373 -71 23 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 403 -71 23 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 431 -76 23 0 | 950 950 0 1 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 445 -96 22 0 | 1003 1003 0 1 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 491 -87 23 0 | 1058 1058 0 1 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 557 -99 22 0 | 1179 1102 0 11 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 632 -109 22 0 | 0 0 0 0 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 715 -118 22 0 | 1175 1167 0 5 0
MAY-25 20800 P 0 0 0 0 0 | 853 853 850 805 -126 23 15 | 853 850 15 15 +15
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 901 -135 23 0 | 0 0 0 0 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 1006 -146 23 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 1117 -155 23 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1234 -171 23 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1376 -163 23 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1509 -171 24 0 | 0 0 0 0 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1648 -184 24 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 1785 -197 24 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1933 -203 24 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2085 -209 24 0 | 0 0 0 0 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 2241 -215 24 0 | 0 0 0 0 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2401 -220 24 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2564 -225 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 2730 -230 25 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2899 -235 25 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 3072 -238 25 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3246 -242 25 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3423 -245 26 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3602 -248 26 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3783 -251 26 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3965 -254 26 0 | 0 0 0 0 0
MAY-25 25200 P - - - - - | 0 0 0 4150 - 26 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 48 +15
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 517 549 +516
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 9125 +284 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8925 +284 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8725 +284 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8525 +284 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8325 +284 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8125 +284 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7925 +283 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7825 +283 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7726 +284 25 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7626 +284 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7526 +284 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7426 +283 24 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7326 +283 23 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7226 +283 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7127 +283 24 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7027 +283 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6927 +282 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6828 +283 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6728 +282 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6629 +282 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6529 +282 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6430 +282 23 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6331 +282 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6231 +280 23 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6132 +280 23 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6033 +280 23 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5935 +280 23 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5836 +279 23 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5737 +278 23 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5639 +278 23 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5541 +277 23 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5443 +277 23 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5346 +277 23 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5248 +275 23 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5151 +275 23 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5054 +274 23 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4958 +273 23 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4861 +272 23 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4766 +271 23 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4670 +270 23 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4575 +269 23 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4481 +268 23 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4386 +266 23 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4293 +265 23 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4200 +264 23 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4107 +262 23 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4015 +261 23 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3924 +259 23 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3833 +257 23 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3743 +256 23 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3654 +254 23 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3565 +252 23 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3477 +250 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3390 +248 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3304 +246 23 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3219 +244 23 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3135 +242 23 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3051 +239 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2969 +238 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2887 +235 23 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2807 +233 23 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2727 +230 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2649 +228 23 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2572 +225 23 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2495 +222 23 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2421 +220 23 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2347 +217 23 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2274 +213 23 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2203 +211 23 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2133 +208 23 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2064 +205 23 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1996 +201 23 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1930 +199 23 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1865 +196 23 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1802 +211 23 0 | 1145 1145 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1632 +156 22 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1514 +148 22 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1405 +134 22 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1330 +155 23 0 | 1040 698 0 600 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1229 +143 22 0 | 738 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1143 +139 23 0 | 788 611 0 219 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1057 +130 23 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 975 +120 23 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 901 +111 23 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 827 +98 23 0 | 1057 696 0 1102 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 764 +91 23 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 706 +85 23 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 606 606 606 652 +78 23 7 | 606 448 7 14 +7
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 603 +72 24 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 557 +68 24 0 | 0 0 0 195 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 524 +71 24 0 | 416 392 0 9 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 485 +66 24 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 450 +63 24 0 | 314 299 0 14 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 416 +58 25 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 385 +55 25 0 | 410 405 0 150 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 357 +50 25 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 330 +47 25 0 | 393 393 0 3 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 295 +39 25 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 272 +36 25 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 256 +39 25 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 236 +35 25 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 218 +33 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 201 +30 26 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 186 +28 26 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 172 +26 26 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 159 +25 26 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 147 +23 26 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 136 +21 26 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 126 +20 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 117 +19 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 108 +17 27 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 101 +16 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 93 +15 27 0 | 266 264 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 87 +14 27 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 80 +13 27 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 75 +12 28 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 70 +12 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 65 +11 28 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 60 +10 28 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 56 +9 28 0 | 0 0 0 0 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 52 +8 28 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 46 +8 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 40 +7 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 6331 +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 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 7 -4 23 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 8 -4 23 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 10 -4 23 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 11 -5 23 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 12 -6 23 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 16 -7 23 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 18 -7 23 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 21 -7 23 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 23 -9 23 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 26 -9 23 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 29 -10 23 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 33 -11 23 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 36 -12 23 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 41 -13 23 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 45 -14 23 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 50 -15 23 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 56 -16 23 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 61 -18 23 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 68 -19 23 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 75 -20 23 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 82 -22 23 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 90 -23 23 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 99 -25 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 108 -27 23 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 118 -28 23 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 129 -30 23 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 140 -32 23 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 152 -34 23 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 165 -36 23 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 179 -38 23 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 194 -40 23 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 210 -42 23 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 226 -45 23 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 244 -46 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 262 -49 23 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 282 -51 23 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 302 -61 23 0 | 0 0 0 2550 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 324 -49 23 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 349 -47 23 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 371 -51 23 0 | 0 0 0 100 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 394 -55 23 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 419 -56 23 0 | 0 0 0 200 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 444 -60 23 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 472 -64 23 0 | 650 650 0 7 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 500 -69 23 0 | 0 0 0 210 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 530 -73 23 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 562 -77 23 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 595 -80 23 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 628 -86 23 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 664 -90 23 0 | 815 813 0 1700 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 741 -98 23 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 824 -107 23 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 915 -114 23 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1010 -123 23 0 | 1214 1214 0 1800 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1114 -131 23 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1219 -142 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1333 -151 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1455 -160 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1592 -156 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1722 -166 23 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1859 -180 23 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1997 -189 24 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2142 -196 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2291 -202 24 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2444 -207 24 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2601 -211 24 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2760 -217 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2923 -221 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3088 -226 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3257 -229 25 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3427 -233 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3600 -237 25 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3775 -240 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3952 -243 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4131 -245 25 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4311 -249 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4493 -251 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4676 -254 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4861 -256 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5047 -258 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5234 -259 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5422 -261 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5611 -263 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5801 -264 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5992 -265 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6183 -267 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6376 -268 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6568 -269 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6762 -270 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6955 -271 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7150 -272 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7345 -272 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7540 -273 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7735 -274 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7931 -275 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8127 -276 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8521 -276 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8915 -277 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11532 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 17863 +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
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 7489 +294 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7390 +294 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7292 +295 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7193 +294 23 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7095 +295 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6997 +295 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6898 +295 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6801 +296 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6703 +296 23 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6606 +296 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6508 +296 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6411 +296 23 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6315 +297 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6218 +296 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6122 +296 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6026 +296 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5931 +297 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5835 +296 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5740 +296 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5646 +296 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5552 +296 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5458 +296 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5365 +296 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5272 +295 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5180 +295 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5088 +295 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4996 +294 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4906 +294 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4815 +293 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4726 +293 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4637 +292 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4548 +291 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4460 +289 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4373 +289 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4286 +287 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4200 +286 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4115 +284 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4031 +283 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3947 +281 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3864 +280 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3782 +278 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3701 +276 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3620 +274 23 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3540 +271 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3462 +270 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3384 +267 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3307 +265 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3231 +262 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3155 +259 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3081 +256 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3008 +254 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2935 +250 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2864 +247 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2794 +245 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2724 +241 23 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2656 +238 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2588 +234 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2522 +230 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2457 +227 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2392 +223 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2329 +219 23 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2267 +215 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2206 +212 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2146 +208 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2087 +202 23 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1935 +158 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1827 +152 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1722 +145 22 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1632 +147 22 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1547 +150 22 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1458 +143 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1364 +127 22 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1284 +121 22 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1216 +121 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1146 +117 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1072 +103 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1017 +106 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 960 +102 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 905 +98 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 850 +87 23 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 816 +98 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 770 +94 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 727 +90 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 687 +102 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 648 +100 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 607 +93 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 572 +90 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 539 +87 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 508 +84 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 478 +81 25 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 451 +79 25 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 425 +76 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 400 +73 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 377 +70 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 356 +68 25 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 335 +65 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 316 +63 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 298 +61 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 282 +60 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 266 +57 26 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 251 +55 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 237 +53 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 224 +51 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 212 +50 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 200 +48 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 189 +46 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 179 +45 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 169 +43 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 160 +41 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 152 +40 27 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 144 +39 27 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 129 +36 27 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 116 +34 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 50 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 10 +3 23 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 11 +3 23 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 13 +4 23 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 14 +3 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 16 +4 23 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 18 +4 23 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 19 +4 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 22 +5 23 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 24 +5 23 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 27 +5 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 29 +5 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 32 +5 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 36 +6 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 39 +5 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 43 +5 23 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 47 +5 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 52 +6 23 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 56 +5 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 61 +5 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 67 +5 23 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 73 +5 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 79 +5 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 86 +5 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 93 +4 23 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 101 +4 23 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 109 +4 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 117 +3 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 127 +3 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 136 +2 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 147 +2 23 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 158 +1 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 169 0 23 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 181 -2 23 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 194 -2 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 207 -4 23 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 221 -5 23 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 236 -7 23 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 252 -8 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 268 -10 23 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 285 -11 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 303 -13 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 322 -15 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 341 -17 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 361 -20 23 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 383 -21 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 405 -24 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 428 -26 23 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 452 -29 23 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 476 -32 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 502 -35 23 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 529 -37 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 556 -41 23 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 585 -44 23 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 615 -61 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 645 -63 23 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 680 -62 23 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 712 -65 23 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 744 -69 23 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 778 -71 23 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 813 -72 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 849 -75 23 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 883 -82 23 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 923 -84 23 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 963 -87 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1005 -89 23 0 | 0 0 0 750 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1089 -98 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1182 -102 23 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1276 -111 23 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1379 -115 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1484 -123 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1597 -127 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1711 -149 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1828 -154 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1953 -157 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2088 -158 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2224 -158 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2358 -166 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2499 -169 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2643 -173 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2790 -177 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2939 -181 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3092 -184 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3247 -188 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3405 -192 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3566 -194 24 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3728 -198 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3893 -201 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4060 -204 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4229 -207 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4399 -210 25 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4572 -212 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4746 -215 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4921 -218 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5098 -221 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5277 -223 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5456 -226 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5637 -228 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5819 -230 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6003 -231 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6187 -234 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6372 -236 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6558 -238 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6745 -240 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6933 -241 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7121 -243 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7310 -245 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7500 -246 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7690 -248 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7881 -250 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8073 -251 27 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8265 -252 27 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8650 -255 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9037 -257 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2250 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2300 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 9639 +284 23 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9440 +285 23 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9241 +285 23 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9043 +286 23 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8845 +287 23 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8647 +287 23 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8449 +287 23 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8252 +288 23 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8056 +289 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7860 +290 23 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7665 +290 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7471 +291 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7277 +291 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7085 +292 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6894 +293 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6703 +293 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6515 +294 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6327 +293 23 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 6234 +294 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6141 +293 23 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6049 +294 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5957 +293 23 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5866 +294 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5775 +293 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5684 +293 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5594 +292 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5505 +292 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5416 +292 23 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 5327 +291 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5240 +291 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 5152 +289 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5066 +289 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4979 +288 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4894 +287 23 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4809 +286 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4725 +285 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4641 +283 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4558 +282 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4476 +281 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4395 +280 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4314 +278 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4234 +276 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4154 +274 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4076 +273 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3998 +270 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3921 +268 23 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3845 +267 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3769 +264 23 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3694 +261 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3621 +260 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3547 +256 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3475 +254 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3404 +251 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3333 +248 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3264 +246 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3195 +243 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3127 +239 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3060 +236 23 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2994 +233 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2928 +229 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2864 +226 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2800 +222 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2738 +220 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2676 +216 23 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2615 +212 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2555 +208 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2496 +204 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2438 +200 22 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2288 +157 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2184 +160 22 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2080 +153 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1988 +156 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1891 +149 22 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1799 +144 22 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1711 +138 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1627 +133 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1547 +128 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1471 +123 22 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1398 +117 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1329 +112 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1262 +106 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1201 +102 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1142 +92 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1091 +94 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1013 +67 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 959 +62 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 907 +56 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 857 +49 23 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 810 +44 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 765 +38 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 722 +33 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 682 +29 23 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 643 +23 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 607 +19 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 539 +11 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 479 +4 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 425 -2 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 376 -8 23 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 333 -13 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 294 -17 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 260 -20 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 230 -22 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 203 -25 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 179 -26 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 158 -27 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 139 -28 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 122 -29 23 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 108 -29 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 95 -29 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 84 -28 23 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 74 -28 23 0 | 100 100 0 150 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 65 -28 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 57 -27 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 50 -27 24 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 3 +2 23 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 7 +3 23 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 9 +4 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 11 +4 23 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 13 +4 23 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 16 +5 23 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 20 +6 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 24 +7 23 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 29 +7 23 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 35 +8 23 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 41 +8 23 0 | 0 0 0 400 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 49 +9 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 58 +10 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 67 +10 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 79 +11 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 91 +10 23 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 98 +11 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 105 +10 23 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 113 +11 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 121 +10 23 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 130 +11 23 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 139 +10 23 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 148 +10 23 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 158 +9 23 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 169 +9 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 180 +9 23 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 191 +8 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 204 +8 23 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 216 +6 23 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 230 +6 23 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 243 +5 23 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 258 +4 23 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 273 +3 23 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 289 +2 23 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 305 0 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 322 -1 23 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 340 -2 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 359 -3 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 378 -5 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 398 -7 23 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 418 -9 23 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 440 -10 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 462 -13 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 485 -15 23 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 509 -16 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 533 -19 23 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 558 -22 23 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 585 -23 23 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 611 -27 23 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 639 -29 23 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 668 -32 23 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 697 -35 23 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 728 -37 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 759 -40 23 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 791 -44 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 824 -47 23 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 858 -50 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 892 -54 23 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 928 -57 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 964 -61 23 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1002 -78 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1044 -76 23 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1081 -80 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1120 -84 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1161 -86 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1203 -89 22 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1290 -94 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1381 -100 22 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1477 -104 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1576 -110 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1680 -116 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1788 -121 23 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1899 -144 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2013 -153 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2151 -141 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2277 -149 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2403 -135 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2493 -180 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2624 -188 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2758 -195 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2895 -202 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3035 -209 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3177 -216 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3323 -221 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3471 -227 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3621 -234 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3774 -239 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3929 -245 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4086 -250 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4246 -254 23 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 4407 -260 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4571 -264 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4903 -272 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5243 -279 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5589 -285 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5940 -291 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6297 -296 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6658 -300 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7024 -303 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7394 -305 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7767 -308 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8143 -309 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8522 -310 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8903 -311 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9286 -312 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9672 -312 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10059 -312 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10448 -311 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10838 -311 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11229 -311 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11621 -310 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12014 -310 24 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 9221 +280 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9027 +279 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8833 +278 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8641 +278 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8449 +277 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8258 +276 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8069 +276 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7880 +274 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7693 +273 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7508 +273 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7323 +271 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7141 +270 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6959 +268 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6780 +267 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6602 +265 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6427 +264 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6253 +262 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6081 +260 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5911 +257 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5744 +255 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5579 +253 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5416 +251 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5256 +249 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5098 +246 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4942 +242 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4790 +240 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4640 +238 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4492 +234 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4347 +231 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4206 +228 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4066 +224 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3930 +221 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3797 +218 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3666 +214 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3539 +211 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3414 +207 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3293 +204 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3174 +188 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3056 +184 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2941 +180 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2831 +177 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2619 +167 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2421 +159 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2236 +150 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2065 +142 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1907 +134 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1759 +126 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1623 +118 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1498 +121 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1377 +112 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1267 +106 23 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1165 +100 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1070 +93 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 982 +87 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 901 +81 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 827 +76 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 758 +71 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 695 +66 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 637 +62 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 584 +58 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 534 +53 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 32 -3 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 38 -4 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 44 -5 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 52 -5 23 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 60 -6 23 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 69 -7 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 80 -7 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 91 -9 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 104 -10 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 119 -10 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 134 -12 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 152 -13 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 170 -15 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 191 -16 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 213 -18 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 238 -19 23 0 | 0 0 0 800 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 264 -21 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 292 -23 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 322 -26 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 355 -28 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 390 -30 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 427 -32 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 467 -34 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 509 -37 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 553 -41 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 601 -43 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 651 -45 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 703 -49 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 758 -52 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 817 -55 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 877 -59 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 941 -62 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1008 -65 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1077 -69 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1150 -72 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1225 -76 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1304 -79 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1385 -74 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1466 -79 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1552 -83 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1641 -87 22 0 | 0 0 0 400 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1830 -95 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2032 -104 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2247 -114 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2476 -121 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2717 -130 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2970 -138 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3234 -145 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3508 -163 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3788 -171 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4078 -177 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4376 -183 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4681 -190 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4993 -196 23 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5312 -202 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5638 -207 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5969 -212 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6306 -217 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6648 -221 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6995 -225 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7345 -230 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 9697 +278 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9506 +278 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9316 +277 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9127 +276 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8940 +276 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8753 +275 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8568 +274 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8384 +273 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8201 +271 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8020 +270 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7841 +269 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7663 +268 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7487 +266 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7313 +265 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7140 +263 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6969 +261 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6801 +260 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6634 +258 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6469 +256 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6307 +254 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6146 +252 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5988 +250 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5832 +247 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5679 +246 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5527 +243 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5378 +240 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5232 +238 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5088 +236 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4946 +233 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4807 +230 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4670 +227 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4536 +224 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4404 +221 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4275 +218 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4148 +215 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4024 +212 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3903 +209 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3784 +206 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3668 +203 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3554 +188 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3446 +190 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3335 +186 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3228 +184 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3022 +176 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2827 +168 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2644 +161 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2471 +152 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2309 +144 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2158 +136 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2017 +129 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1885 +116 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1774 +123 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1658 +117 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1549 +111 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1447 +106 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1351 +101 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1261 +95 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1177 +90 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1099 +86 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1026 +82 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 957 +77 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 893 +73 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 833 +69 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 778 +66 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 726 +62 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 677 +58 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 632 +55 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 590 +52 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 551 +50 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 514 +46 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 480 +44 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 449 +42 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 419 +39 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 391 +37 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 366 +35 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 342 +33 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 61 -5 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 70 -5 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 80 -6 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 91 -7 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 104 -7 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 117 -8 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 132 -9 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 148 -10 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 165 -12 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 184 -13 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 205 -14 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 227 -15 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 251 -17 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 277 -18 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 304 -20 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 333 -22 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 365 -23 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 398 -25 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 433 -27 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 471 -29 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 510 -31 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 552 -33 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 596 -36 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 643 -37 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 691 -40 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 742 -43 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 796 -45 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 852 -47 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 910 -50 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 971 -53 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1034 -56 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1100 -59 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1168 -62 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1239 -65 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1312 -68 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1388 -71 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1467 -74 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1548 -77 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1632 -80 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1718 -78 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1803 -82 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1893 -86 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1985 -90 22 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2179 -97 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2384 -105 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2601 -112 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2829 -119 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3067 -127 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3316 -134 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3575 -142 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3843 -173 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4138 -160 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4422 -166 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4713 -172 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5011 -177 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5315 -182 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5625 -188 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5941 -193 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6263 -197 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6590 -201 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6921 -206 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7257 -210 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7597 -214 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7942 -217 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8290 -221 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8641 -225 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8996 -228 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9354 -231 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9715 -233 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10078 -237 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10444 -239 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10813 -241 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11183 -244 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11555 -246 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11930 -248 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12306 -250 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 6891 +266 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 6736 +265 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6582 +263 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6430 +262 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6279 +260 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6130 +259 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5983 +257 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5837 +255 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5693 +254 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5551 +252 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5410 +250 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5272 +249 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5135 +247 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4999 +245 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4866 +243 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4734 +241 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4604 +238 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4476 +236 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4350 +234 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4226 +232 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4103 +229 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3982 +227 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3864 +225 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3747 +222 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3632 +219 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3408 +214 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3192 +209 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2984 +193 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2793 +186 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2611 +180 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2437 +174 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2271 +169 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2112 +162 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1961 +156 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1818 +150 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1681 +142 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1553 +137 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1431 +130 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 0 821 -18 26 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 866 -19 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 912 -21 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 960 -22 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1009 -24 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1060 -25 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1113 -27 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1167 -29 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1223 -30 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1281 -32 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1340 -34 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1402 -35 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1465 -37 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1529 -39 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1596 -41 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1664 -43 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1734 -46 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1806 -48 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1880 -50 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1956 -52 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2033 -55 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2112 -57 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2194 -59 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2277 -62 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2362 -65 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2538 -70 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2722 -75 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2914 -91 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3123 -98 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3341 -104 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3567 -110 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3801 -115 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4042 -122 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4291 -128 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4548 -134 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4811 -142 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5083 -147 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5361 -154 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 10050 +280 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9876 +280 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9703 +280 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9531 +279 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9360 +278 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9191 +278 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9023 +277 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8856 +276 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8690 +275 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8526 +275 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8363 +274 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8202 +274 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8041 +272 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7882 +271 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7725 +271 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7569 +270 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7414 +269 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7260 +267 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7109 +267 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6958 +265 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6809 +264 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6662 +263 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6516 +262 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6371 +260 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6228 +258 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6087 +257 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5947 +256 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5808 +254 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5672 +253 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5536 +250 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5403 +249 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5271 +247 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5141 +246 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5012 +244 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4885 +242 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4759 +239 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4635 +237 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4513 +235 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4393 +233 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4274 +231 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4157 +229 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4042 +227 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3928 +224 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3706 +220 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3491 +215 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3283 +199 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3093 +193 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2910 +187 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2734 +182 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2566 +176 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2404 +170 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2250 +165 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2102 +159 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1961 +153 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1826 +147 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1698 +141 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1576 +135 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1460 +129 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1351 +124 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1247 +118 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1149 +112 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1057 +107 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 970 +101 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 370 -4 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 396 -4 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 423 -4 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 451 -5 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 480 -6 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 511 -6 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 543 -7 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 576 -8 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 610 -9 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 646 -9 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 683 -10 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 722 -10 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 761 -12 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 802 -13 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 845 -13 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 889 -14 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 934 -15 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 980 -17 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1029 -17 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1078 -19 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1129 -20 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1182 -21 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1236 -22 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1291 -24 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1348 -26 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1407 -27 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1467 -28 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1528 -30 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1592 -31 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1656 -34 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1723 -35 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1791 -37 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1861 -38 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1932 -40 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2005 -42 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2079 -45 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2155 -47 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2233 -49 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2313 -51 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2394 -53 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2477 -55 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2562 -57 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2648 -60 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2826 -64 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3011 -69 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3203 -85 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3413 -91 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3630 -97 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3854 -102 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4086 -108 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4324 -114 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4570 -119 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4822 -125 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5081 -131 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5346 -137 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5618 -143 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5896 -149 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6180 -155 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6471 -160 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6767 -166 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7069 -172 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7377 -177 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7690 -183 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9979 +263 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9816 +262 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9654 +261 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9494 +260 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9334 +258 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9176 +257 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9019 +256 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8864 +255 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8709 +253 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8556 +252 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8404 +251 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8253 +249 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8104 +248 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7955 +246 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7809 +246 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7663 +244 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7518 +242 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7375 +240 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7233 +239 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7093 +237 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6954 +236 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6816 +234 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6679 +232 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6544 +231 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6410 +229 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6277 +227 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6146 +225 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6016 +223 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5888 +222 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5760 +219 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5634 +217 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5510 +215 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5387 +213 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5265 +211 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5145 +209 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5026 +207 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4908 +205 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4792 +203 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4677 +200 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4564 +198 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4452 +196 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4232 +191 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4019 +187 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3810 +182 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3621 +177 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3438 +173 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3261 +168 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3089 +163 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2924 +158 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2764 +153 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2611 +149 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2462 +143 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2320 +139 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2183 +134 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2051 +129 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1925 +124 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1804 +119 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1689 +115 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1578 +109 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1473 +105 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1372 +100 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 678 -21 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 715 -22 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 753 -23 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 793 -24 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 833 -26 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 875 -27 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 918 -28 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 963 -29 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1008 -31 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1055 -32 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1103 -33 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1152 -35 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1203 -36 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1254 -38 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1308 -38 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1362 -40 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1417 -42 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1474 -44 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1532 -45 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1592 -47 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1653 -48 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1715 -50 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1778 -52 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1843 -53 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1909 -55 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1976 -57 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2045 -59 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2115 -61 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2187 -62 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2259 -65 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2333 -67 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2409 -69 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2486 -71 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2564 -73 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2644 -75 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2725 -77 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2807 -79 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2891 -81 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2976 -84 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3063 -86 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3151 -88 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3331 -93 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3518 -97 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3709 -102 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3920 -107 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4137 -111 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4360 -116 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4588 -121 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4823 -126 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5063 -131 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5310 -135 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5561 -141 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5819 -145 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6082 -150 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6350 -155 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6624 -160 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6903 -165 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7188 -169 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7477 -175 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7772 -179 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8071 -184 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 9342 +254 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9193 +253 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9045 +252 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8899 +251 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8753 +249 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8609 +248 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8465 +247 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8323 +245 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8182 +244 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8042 +243 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7903 +241 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7766 +240 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7629 +238 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7494 +237 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7359 +235 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7226 +233 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7094 +232 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6964 +231 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6834 +229 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6706 +228 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6578 +226 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6452 +224 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6327 +222 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6203 +220 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6081 +219 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5959 +217 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5839 +215 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5720 +214 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5602 +212 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5485 +210 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5370 +208 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5255 +206 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5142 +204 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5030 +202 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4919 +200 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4702 +196 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4489 +192 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4281 +188 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4092 +183 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3909 +179 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3731 +175 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3558 +171 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3390 +167 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3227 +162 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3069 +158 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2916 +153 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2768 +149 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2625 +144 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2487 +140 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2353 +135 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2225 +132 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2100 +126 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1981 +123 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1866 +118 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1755 +113 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1220 -30 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1271 -31 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1323 -32 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1377 -33 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1431 -35 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1487 -36 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1543 -37 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1601 -39 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1660 -40 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1720 -41 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1781 -43 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1844 -44 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1907 -46 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1972 -47 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2037 -49 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2104 -51 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2172 -52 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2242 -53 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2312 -55 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2384 -56 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2456 -58 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2530 -60 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2605 -62 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2681 -64 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2759 -65 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2837 -67 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2917 -69 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2998 -70 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3080 -72 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3163 -74 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3248 -76 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3333 -78 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3420 -80 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3508 -82 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3597 -84 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3780 -88 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3967 -92 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4159 -96 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4370 -101 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4587 -105 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4809 -109 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5036 -113 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5268 -117 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5505 -122 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5747 -126 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5994 -131 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6246 -135 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6503 -140 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6765 -144 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7031 -149 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7303 -152 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7578 -158 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7859 -161 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8144 -166 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8433 -171 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.60
MARKET TOTAL 3215 57054 +360
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED