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 MAR-25 23000 1232 681 29 685 426 1684 +341
P FEB-25 21200 446 34 33 58 27 232 -93
C APR-25 24600 400 440 29 0 0 400 +216
P FEB-25 21000 356 23 34 37 19 206 -53
C FEB-25 22800 338 348 32 359 118 424 +252
C FEB-25 22400 311 542 31 537 203 269 +365
C FEB-25 22000 296 803 30 743 361 758 +474
C FEB-25 22200 285 666 31 510 273 516 +429
C MAR-25 24000 280 389 31 302 226 122 +220
C FEB-25 22600 255 433 31 431 163 1096 +302
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 FEB 2025, THURSDAY 14 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 7567 +808 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 7467 +808 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 7367 +808 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 7267 +808 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 7167 +808 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 7067 +808 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 6967 +808 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 6867 +808 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 6767 +808 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 6667 +808 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 6567 +808 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 6467 +808 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 6367 +808 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 6267 +808 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 6167 +808 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 6067 +808 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 5967 +808 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 5867 +808 0 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 5767 +808 0 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 5667 +808 0 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 5567 +808 0 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 5467 +808 0 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 5367 +808 0 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 5267 +808 0 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 5167 +808 0 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 5067 +808 0 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 4967 +808 0 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 4867 +808 0 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 4767 +808 0 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 4667 +808 0 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 4567 +808 0 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 4467 +808 0 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 4367 +808 0 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 4267 +808 0 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 4167 +808 0 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 4067 +808 0 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 3967 +808 0 0 | 620 620 0 2 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 3867 +808 0 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 3767 +808 0 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 3667 +808 0 0 | 502 502 0 252 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 3567 +808 0 0 | 469 405 0 20 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 3467 +808 0 0 | 582 421 0 6 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 3367 +808 0 0 | 603 359 0 16 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 3267 +808 0 0 | 586 345 0 25 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 3167 +808 0 0 | 957 284 0 53 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 3067 +808 0 0 | 883 265 0 52 0
FEB-25 19700 C 0 0 0 0 0 | 2910 3010 2888 2967 +792 0 36 | 3010 357 36 89 -23
FEB-25 19800 C 0 0 0 0 0 | 2811 2898 2801 2868 +803 35 31 | 2898 399 31 226 -22
FEB-25 19900 C 0 0 0 0 0 | 2712 2807 2688 2768 +802 34 66 | 2807 330 66 175 -27
FEB-25 20000 C 0 0 0 0 0 | 2590 2708 2590 2668 +792 33 121 | 2708 321 121 293 -59
FEB-25 20200 C 0 0 0 0 0 | 2397 2508 2385 2469 +786 33 207 | 2508 236 207 253 -108
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 2272 +789 34 0 | 719 137 0 436 0
FEB-25 20600 C 0 0 0 0 0 | 0 0 0 2075 +789 34 0 | 1244 116 0 465 0
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 1880 +781 33 0 | 1448 143 0 597 0
FEB-25 21000 C 0 0 0 0 0 | 0 0 0 1689 +763 33 0 | 449 121 0 184 0
FEB-25 21200 C 0 0 0 0 0 | 0 0 0 1502 +734 33 0 | 697 93 0 346 0
FEB-25 21400 C 0 0 0 0 0 | 1263 1332 1257 1293 +658 28 38 | 1332 79 38 465 -36
FEB-25 21600 C 0 0 0 0 0 | 614 1153 594 1116 +611 28 61 | 1153 69 61 393 -15
FEB-25 21800 C 0 0 0 0 0 | 482 910 422 952 +528 29 249 | 910 52 249 631 +216
FEB-25 22000 C 0 0 0 0 0 | 372 743 361 803 +474 30 296 | 743 41 296 758 +238
FEB-25 22200 C 0 0 0 0 0 | 282 510 273 666 +429 31 285 | 510 36 285 516 +206
FEB-25 22400 C 0 0 0 0 0 | 212 537 203 542 +365 31 311 | 537 30 311 269 +196
FEB-25 22600 C 0 0 0 0 0 | 211 431 163 433 +302 31 255 | 431 25 255 1096 0
FEB-25 22800 C 0 0 0 0 0 | 142 359 118 348 +252 32 338 | 359 22 338 424 +249
FEB-25 23000 C 0 0 0 0 0 | 137 274 110 276 +204 33 170 | 274 19 170 347 -63
FEB-25 23200 C 0 0 0 0 0 | 91 211 66 218 +170 34 30 | 308 17 30 227 +1
FEB-25 23400 C 0 0 0 0 0 | 43 164 43 171 +138 34 51 | 164 15 51 50 +6
FEB-25 23600 C 0 0 0 0 0 | 28 127 28 134 +111 35 54 | 127 13 54 60 -21
FEB-25 23800 C 0 0 0 0 0 | 30 97 25 103 +88 36 71 | 97 12 71 70 +60
FEB-25 24000 C 0 0 0 0 0 | 23 32 21 80 +69 37 25 | 44 11 25 215 0
FEB-25 24200 C 0 0 0 0 0 | 44 44 41 60 +53 37 11 | 228 12 11 35 +11
FEB-25 24400 C 0 0 0 0 0 | 8 44 8 46 +41 38 30 | 44 8 30 31 +10
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 35 +32 38 0 | 196 9 0 33 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 26 +24 39 0 | 13 4 0 157 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 20 +19 39 0 | 0 0 0 0 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 15 +14 40 0 | 0 0 0 0 0
FEB-25 25400 C 0 0 0 0 0 | 6 6 6 11 +10 40 5 | 6 6 5 5 +5
FEB-25 25600 C 0 0 0 0 0 | 5 5 5 8 +7 41 7 | 5 5 7 7 +7
FEB-25 25800 C 0 0 0 0 0 | 3 4 3 6 +5 41 15 | 4 3 15 15 +15
FEB-25 26000 C 0 0 0 0 0 | 2 3 2 5 +4 42 16 | 3 2 16 16 +16
FEB-25 26200 C 0 0 0 0 0 | 2 2 2 4 +3 43 7 | 2 2 7 7 +7
TOTAL CALL 0 | TOTAL CALL 2786 | TOTAL CALL 2786 9317 +869
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 98 0 | 0 0 0 0 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 21 12 0 600 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 103 103 0 14 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 106 106 0 7 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 153 153 0 2 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 110 96 0 18 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 160 38 0 518 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 123 93 0 27 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 259 47 0 57 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 178 46 0 70 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 180 42 0 89 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 187 33 0 288 0
FEB-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 355 18 0 616 0
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 408 36 0 104 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 435 14 0 133 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 310 14 0 441 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 466 18 0 77 0
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 389 14 0 96 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 405 4 0 101 0
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 528 9 0 191 0
FEB-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 561 38 0 514 0
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 587 38 0 147 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 630 5 0 210 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 699 13 0 190 0
FEB-25 19600 P 0 0 0 0 0 | 4 4 4 1 0 38 5 | 749 4 5 392 0
FEB-25 19700 P 0 0 0 0 0 | 5 5 5 1 0 36 1 | 803 5 1 295 0
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 846 18 0 380 0
FEB-25 19900 P 0 0 0 0 0 | 5 5 5 1 -1 34 60 | 675 5 60 229 -40
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 865 10 0 452 0
FEB-25 20200 P 0 0 0 0 0 | 10 10 6 3 -4 34 123 | 687 6 123 399 +35
FEB-25 20400 P 0 0 0 0 0 | 14 14 8 5 -9 34 57 | 844 8 57 409 +32
FEB-25 20600 P 0 0 0 0 0 | 16 16 11 8 -19 34 179 | 928 11 179 243 +62
FEB-25 20800 P 0 0 0 0 0 | 27 27 14 14 -35 34 66 | 787 14 66 520 +32
FEB-25 21000 P 0 0 0 0 0 | 36 37 19 23 -53 34 356 | 658 19 356 206 -141
FEB-25 21200 P 0 0 0 0 0 | 53 58 27 34 -93 33 446 | 734 27 446 232 -64
FEB-25 21400 P 0 0 0 0 0 | 55 55 48 52 -125 33 8 | 847 48 8 132 -7
FEB-25 21600 P 0 0 0 0 0 | 173 173 72 77 -180 33 121 | 704 72 121 634 -4
FEB-25 21800 P 0 0 0 0 0 | 157 166 112 111 -231 32 19 | 787 112 19 57 +4
FEB-25 22000 P 0 0 0 0 0 | 234 271 140 156 -293 32 107 | 515 140 107 336 +26
FEB-25 22200 P 0 0 0 0 0 | 354 369 200 217 -350 32 71 | 621 200 71 29 -9
FEB-25 22400 P 0 0 0 0 0 | 450 450 274 288 -431 32 100 | 647 274 100 53 +31
FEB-25 22600 P 0 0 0 0 0 | 554 600 368 391 -511 33 73 | 600 368 73 45 +39
FEB-25 22800 P 0 0 0 0 0 | 538 569 472 506 -564 34 39 | 665 472 39 79 +10
FEB-25 23000 P 0 0 0 0 0 | 629 635 599 631 -580 35 11 | 773 599 11 13 +11
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 775 -615 36 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 935 -640 37 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 1100 -664 39 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 1237 -720 36 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 1413 -738 37 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 1594 -754 37 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 1779 -766 38 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 1968 -776 38 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 2160 -783 39 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 2353 -789 39 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 2548 -794 40 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 2745 -796 41 0 | 0 0 0 0 0
FEB-25 25600 P 0 0 0 0 0 | 0 0 0 2942 -799 41 0 | 0 0 0 0 0
FEB-25 25800 P 0 0 0 0 0 | 0 0 0 3140 -801 42 0 | 0 0 0 0 0
FEB-25 26000 P 0 0 0 0 0 | 0 0 0 3338 -803 42 0 | 0 0 0 0 0
FEB-25 26200 P 0 0 0 0 0 | 0 0 0 3537 -804 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1842 | TOTAL PUT 1842 9645 +17
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 4628 18962 +886
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 9864 +814 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 9764 +814 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 9664 +814 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 9564 +814 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 9464 +814 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 9364 +814 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 9264 +814 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9164 +814 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9064 +814 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 8964 +814 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 8864 +814 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 8764 +814 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 8664 +814 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 8564 +814 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 8464 +814 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 8364 +814 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 8264 +814 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 8164 +814 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8064 +814 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 7964 +814 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 7864 +814 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 7764 +814 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 7664 +814 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 7564 +814 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 7464 +814 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 7364 +814 0 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 7264 +814 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7164 +814 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7064 +814 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 6964 +814 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 6864 +814 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 6764 +814 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 6664 +814 0 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 6564 +814 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 6464 +814 0 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 6364 +814 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 6264 +814 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6164 +814 0 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6064 +814 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 5964 +814 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 5864 +814 0 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 5764 +814 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 5665 +815 31 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 5565 +815 31 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 5465 +815 30 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 5365 +814 30 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 5265 +814 29 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5166 +815 30 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5066 +815 30 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 4966 +814 29 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 4867 +815 30 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 4767 +814 29 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 4668 +815 30 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 4569 +815 30 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 4470 +815 30 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 4371 +814 30 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 4272 +814 29 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4174 +814 30 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4075 +813 29 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 3977 +812 29 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 3880 +812 30 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 3782 +810 29 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 3685 +809 29 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 3588 +807 29 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 3492 +806 29 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 3396 +803 29 0 | 0 0 0 100 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 3301 +801 29 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 3207 +799 29 0 | 989 989 0 4 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3113 +795 29 0 | 940 940 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3019 +791 29 0 | 1294 780 0 107 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 2927 +787 29 0 | 850 822 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 2835 +782 29 0 | 880 357 0 15 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 2744 +777 29 0 | 886 331 0 683 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 2564 +763 29 0 | 694 242 0 20 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 2389 +748 29 0 | 811 272 0 314 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2219 +731 29 0 | 712 157 0 53 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2053 +726 29 0 | 527 219 0 29 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 1893 +690 29 0 | 1838 213 0 181 -325
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1739 +679 29 0 | 1322 240 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1592 +647 29 0 | 1235 202 0 307 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 1408 +564 27 0 | 1700 300 0 16 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1279 +508 28 0 | 1074 203 0 65 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 1157 +476 28 0 | 1641 180 0 210 0
MAR-25 22200 C 0 0 0 0 0 | 743 743 743 1044 +444 28 2 | 1552 139 2 60 0
MAR-25 22400 C 0 0 0 0 0 | 734 875 734 941 +441 28 9 | 1468 135 9 76 0
MAR-25 22600 C 0 0 0 0 0 | 582 783 582 847 +403 29 48 | 1390 117 48 62 +34
MAR-25 22800 C 0 0 0 0 0 | 489 699 489 760 +356 29 22 | 758 107 22 160 +8
MAR-25 23000 C 0 0 0 0 0 | 426 685 426 681 +341 29 1232 | 1249 51 1232 1684 +1118
MAR-25 23200 C 0 0 0 0 0 | 361 614 361 609 +313 30 70 | 614 96 70 175 +46
MAR-25 23400 C 0 0 0 0 0 | 360 377 360 546 +287 30 10 | 377 69 10 164 +9
MAR-25 23600 C 0 0 0 0 0 | 329 435 329 486 +262 30 8 | 435 47 8 43 -6
MAR-25 23800 C 0 0 0 0 0 | 310 407 263 435 +240 31 10 | 407 86 10 43 +5
MAR-25 24000 C 0 0 0 0 0 | 246 302 226 389 +220 31 280 | 430 226 280 122 +115
MAR-25 24200 C 0 0 0 0 0 | 234 234 234 346 +200 31 2 | 420 98 2 72 -2
MAR-25 24400 C 0 0 0 0 0 | 158 191 155 309 +182 32 49 | 249 82 49 221 +49
MAR-25 24600 C 0 0 0 0 0 | 157 238 153 274 +164 32 17 | 410 36 17 21 +13
MAR-25 24800 C 0 0 0 0 0 | 195 218 195 243 +148 32 11 | 218 195 11 11 +11
MAR-25 25000 C 0 0 0 0 0 | 172 195 172 216 +136 32 18 | 195 172 18 18 +18
MAR-25 25200 C 0 0 0 0 0 | 101 166 101 196 +127 33 7 | 166 101 7 5 +5
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 171 +111 33 0 | 115 112 0 6 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 152 +99 33 0 | 0 0 0 0 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 140 +94 34 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 125 +84 34 0 | 0 0 0 0 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 111 +75 35 0 | 0 0 0 0 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 99 +69 35 0 | 0 0 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 88 +62 35 0 | 0 0 0 0 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 79 +56 35 0 | 0 0 0 0 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 70 +50 36 0 | 573 573 0 2 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 63 +46 36 0 | 543 543 0 1 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 56 +41 36 0 | 515 515 0 1 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 50 +37 37 0 | 489 489 0 1 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 45 +33 37 0 | 464 464 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 41 +31 37 0 | 440 440 0 1 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 36 +27 37 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 33 +25 38 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 30 +23 38 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 27 +21 38 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 24 +19 39 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 22 +18 39 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 18 +15 40 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 15 +13 40 0 | 29 29 0 30 0
TOTAL CALL 0 | TOTAL CALL 1795 | TOTAL CALL 1795 7184 +1098
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 60 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 229 229 0 900 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 1300 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1060 1060 0 550 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 201 98 0 11 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 14 15 14 2 +1 29 25 | 510 14 25 349 +25
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 338 18 0 75 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 202 27 0 827 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 307 121 0 843 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 7 0 30 0 | 312 277 0 580 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 8 0 29 0 | 385 27 0 72 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 10 0 30 0 | 485 414 0 5 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 11 -1 29 0 | 435 91 0 575 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 13 -2 29 0 | 547 172 0 204 0
MAR-25 18800 P 0 0 0 0 0 | 22 22 22 16 -3 30 2 | 481 22 2 208 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 18 -4 29 0 | 620 150 0 256 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 21 -6 29 0 | 595 67 0 265 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 24 -8 29 0 | 625 104 0 18 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 29 -8 30 0 | 657 150 0 58 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 33 -11 29 0 | 711 93 0 113 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 38 -13 30 0 | 350 54 0 240 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 44 -16 30 0 | 785 76 0 27 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 50 -20 30 0 | 829 67 0 451 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 57 -23 30 0 | 964 137 0 100 0
MAR-25 19800 P 0 0 0 0 0 | 72 72 72 64 -28 30 1 | 912 72 1 22 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 73 -33 30 0 | 956 138 0 16 0
MAR-25 20000 P 0 0 0 0 0 | 90 90 90 81 -40 29 1 | 1002 90 1 577 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 99 -56 29 0 | 1098 157 0 18 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 122 -74 29 0 | 1197 209 0 49 0
MAR-25 20600 P 0 0 0 0 0 | 151 151 138 150 -91 29 7 | 1268 138 7 8 -7
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 184 -109 29 0 | 1337 206 0 32 0
MAR-25 21000 P 0 0 0 0 0 | 227 262 224 223 -131 29 11 | 1379 224 11 303 0
MAR-25 21200 P 0 0 0 0 0 | 253 253 251 267 -158 29 6 | 735 251 6 22 0
MAR-25 21400 P 0 0 0 0 0 | 332 332 330 318 -176 29 11 | 1532 330 11 18 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 376 -206 29 0 | 652 389 0 29 0
MAR-25 21800 P 0 0 0 0 0 | 487 487 431 442 -236 29 5 | 816 431 5 8 0
MAR-25 22000 P 0 0 0 0 0 | 575 575 575 520 -267 29 2 | 575 575 2 202 +2
MAR-25 22200 P 0 0 0 0 0 | 718 718 672 605 -299 29 22 | 718 672 22 22 +22
MAR-25 22400 P 0 0 0 0 0 | 780 780 702 700 -382 29 40 | 780 702 40 38 +28
MAR-25 22600 P 0 0 0 0 0 | 896 896 809 805 -412 29 12 | 896 809 12 11 +1
MAR-25 22800 P 0 0 0 0 0 | 926 928 926 917 -449 30 33 | 928 926 33 33 +33
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 1038 -454 30 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 1185 -463 31 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 1322 -487 31 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 1466 -509 32 0 | 0 0 0 0 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 1579 -566 31 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 1732 -587 31 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 1889 -608 31 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 2050 -627 32 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 2216 -644 32 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 2385 -660 32 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 2557 -675 33 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 2733 -688 33 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 2911 -701 33 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 3092 -711 34 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 3275 -721 34 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 3460 -730 34 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 3646 -739 34 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 3834 -746 35 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 4024 -752 35 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 4214 -759 35 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 4406 -764 36 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 4599 -768 36 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 4792 -773 36 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4986 -777 37 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 5181 -781 37 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 5377 -783 37 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 5572 -787 37 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 5769 -789 38 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5966 -791 38 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 6163 -793 38 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 6360 -795 39 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 6558 -797 39 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 6954 -800 40 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 7351 -802 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 178 | TOTAL PUT 178 9767 +104
| MONTH PUT/CALL RATIO 0.09
| MONTH TOTAL 1973 16951 +1202
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 7633 +821 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 7533 +821 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 7433 +821 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 7333 +821 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 7233 +821 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7133 +820 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7033 +820 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 6933 +820 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 6833 +820 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 6733 +820 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 6634 +821 28 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 6534 +820 27 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 6434 +820 27 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 6334 +820 26 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 6234 +819 26 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6134 +819 25 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6035 +819 27 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 5935 +818 26 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 5836 +818 27 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 5736 +817 26 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 5637 +817 27 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 5537 +816 26 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 5438 +815 26 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 5339 +815 27 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 5240 +814 27 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5141 +813 26 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5043 +812 27 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 4944 +810 27 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 4846 +809 27 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 4748 +808 27 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 4650 +806 27 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 4553 +805 27 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 4456 +803 27 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 4359 +801 27 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 4262 +798 27 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4166 +795 27 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4071 +793 27 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 3976 +790 27 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 3881 +787 27 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 3787 +784 27 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 3693 +779 27 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 3600 +775 27 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 3508 +772 27 0 | 1011 1011 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 3417 +768 27 0 | 992 960 0 7 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 3326 +763 27 0 | 911 775 0 7 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3236 +758 27 0 | 1067 736 0 214 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3147 +753 27 0 | 1061 697 0 29 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3059 +747 27 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 2971 +741 27 0 | 921 627 0 14 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 2885 +735 27 0 | 876 596 0 14 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 2715 +722 27 0 | 537 537 0 7 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 2550 +707 27 0 | 485 485 0 7 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2389 +691 27 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2234 +710 27 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2083 +689 27 0 | 991 991 0 3 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 1938 +669 27 0 | 943 589 0 7 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 1799 +641 27 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 1623 +568 26 0 | 272 272 0 407 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 1497 +502 26 0 | 971 320 0 43 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 1378 +510 26 0 | 771 316 0 25 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1265 +482 26 0 | 733 295 0 61 0
APR-25 22400 C 0 0 0 0 0 | 954 954 954 1173 +463 26 3 | 954 263 3 17 +3
APR-25 22600 C 0 0 0 0 0 | 0 0 0 1073 +410 26 0 | 317 260 0 14 0
APR-25 22800 C 0 0 0 0 0 | 750 750 740 983 +406 27 10 | 827 740 10 13 +10
APR-25 23000 C 0 0 0 0 0 | 0 0 0 903 +385 27 0 | 818 330 0 28 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 834 +367 27 200 | 326 326 200 207 +200
APR-25 23400 C 0 0 0 0 0 | 0 0 0 753 +330 27 0 | 609 609 0 3 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 706 +326 28 0 | 0 0 0 0 0
APR-25 23800 C 0 0 0 0 0 | 483 483 483 645 +304 28 4 | 483 483 4 4 +4
APR-25 24000 C 0 0 0 0 0 | 0 0 0 589 +280 28 0 | 0 0 0 0 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 540 +262 29 0 | 275 275 0 7 0
APR-25 24400 C 0 0 0 0 0 | 500 500 500 492 +243 29 1 | 500 80 1 7 -1
APR-25 24600 C 0 0 0 0 0 | 0 0 0 440 +216 29 400 | 0 0 400 400 +400
APR-25 24800 C 0 0 0 0 0 | 0 0 0 400 +199 29 0 | 0 0 0 0 0
APR-25 25000 C 0 0 0 0 0 | 0 0 0 365 +183 29 0 | 0 0 0 0 0
APR-25 25200 C 0 0 0 0 0 | 279 279 279 331 +168 29 7 | 279 279 7 7 +7
APR-25 25400 C 0 0 0 0 0 | 0 0 0 302 +155 30 0 | 0 0 0 0 0
APR-25 25600 C 0 0 0 0 0 | 0 0 0 275 +143 30 0 | 128 128 0 7 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 249 +130 30 0 | 0 0 0 0 0
APR-25 26000 C 0 0 0 0 0 | 0 0 0 227 +119 30 200 | 0 0 200 200 +200
APR-25 26200 C 0 0 0 0 0 | 0 0 0 206 +109 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 825 | TOTAL CALL 825 1762 +823
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 33 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 2 -5 25 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 3 -5 26 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 4 -5 26 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 5 -6 26 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 6 -6 27 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 7 -7 27 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 8 -8 26 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 10 -9 27 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 11 -11 27 0 | 0 0 0 0 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 13 -12 27 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 15 -13 27 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 17 -15 27 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 20 -16 27 0 | 0 0 0 0 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 23 -18 27 0 | 431 431 0 4 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 26 -20 27 0 | 446 446 0 7 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 29 -23 27 0 | 421 421 0 7 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 33 -26 27 0 | 0 0 0 0 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 38 -28 27 0 | 578 448 0 7 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 43 -31 27 0 | 0 0 0 0 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 48 -34 27 0 | 567 567 0 7 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 54 -40 27 0 | 385 385 0 1000 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 60 -45 27 0 | 0 0 0 0 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 67 -49 27 0 | 501 501 0 4 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 75 -53 27 0 | 482 482 0 4 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 86 -55 27 0 | 0 0 0 0 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 96 -60 27 0 | 767 767 0 7 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 106 -65 27 0 | 0 0 0 100 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 117 -67 27 0 | 723 723 0 7 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 129 -71 27 0 | 970 236 0 14 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 142 -73 27 0 | 0 0 0 0 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 156 -75 27 0 | 0 0 0 100 0
APR-25 20200 P 0 0 0 0 0 | 202 202 202 186 -87 27 4 | 978 202 4 7 -1
APR-25 20400 P 0 0 0 0 0 | 0 0 0 217 -104 27 0 | 767 224 0 4 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 253 -121 27 0 | 780 240 0 107 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 302 -132 27 0 | 680 460 0 12 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 349 -150 27 0 | 991 534 0 8 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 405 -168 27 0 | 915 618 0 24 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 462 -194 27 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 530 -221 27 0 | 830 793 0 19 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 603 -244 27 0 | 976 843 0 12 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 683 -276 27 0 | 0 0 0 200 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 770 -306 27 0 | 963 810 0 11 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 859 -341 27 0 | 873 873 0 4 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 960 -388 27 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 1079 -417 27 0 | 1115 1115 0 4 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 1200 -413 28 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 1309 -452 28 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 1462 -452 28 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 1597 -474 29 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 1704 -529 28 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 1847 -551 28 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 1995 -572 28 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 2147 -592 28 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 2304 -609 29 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 2464 -627 29 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 2627 -643 29 0 | 0 0 0 0 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 2794 -658 29 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2964 -671 29 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 3136 -685 30 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 3311 -697 30 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 3489 -707 30 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 3668 -717 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 1680 -1
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 829 3442 +822
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 7064 +807 25 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 6964 +806 24 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6865 +807 25 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6765 +806 25 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6665 +806 25 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6566 +806 25 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6466 +805 25 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6367 +805 25 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6267 +804 25 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6168 +804 25 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6069 +803 25 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5970 +803 25 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5871 +802 25 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5772 +801 25 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5674 +801 25 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5575 +799 25 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5477 +798 25 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5379 +797 25 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5281 +796 25 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5184 +795 25 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5087 +794 25 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4990 +792 25 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4893 +790 25 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4797 +789 25 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4701 +787 25 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4605 +784 25 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4510 +782 25 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4416 +780 25 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4322 +777 25 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4228 +774 25 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4135 +771 25 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4042 +768 25 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3951 +765 25 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3859 +761 25 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3769 +757 25 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3679 +753 25 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3590 +749 25 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3502 +745 25 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3414 +740 25 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3328 +735 25 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3242 +730 25 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3157 +724 25 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3073 +718 25 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2990 +712 25 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2909 +707 25 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2748 +694 25 0 | 0 0 0 0 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2592 +680 25 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2441 +665 26 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2294 +666 26 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2152 +647 26 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2016 +627 26 0 | 0 0 0 0 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1885 +606 26 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1735 +553 25 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1616 +532 25 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 1507 +512 25 0 | 0 0 0 0 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1400 +488 25 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1323 +488 26 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 1228 +459 26 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1138 +434 26 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 1056 +412 26 0 | 0 0 0 200 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 973 +384 26 0 | 0 0 0 0 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 900 +363 26 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 827 +334 26 0 | 0 0 0 0 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 766 +315 27 0 | 0 0 0 0 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 710 +296 27 0 | 0 0 0 0 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 661 +283 27 0 | 0 0 0 0 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 606 +260 27 0 | 0 0 0 0 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 563 +243 27 0 | 0 0 0 0 0
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 509 +217 27 0 | 213 200 0 301 0
MAY-25 25000 C 0 0 0 0 0 | 338 338 338 471 +207 27 7 | 338 338 7 7 +7
MAY-25 25200 C 0 0 0 0 0 | 310 310 310 434 +193 28 7 | 310 310 7 7 +7
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 400 +180 28 0 | 0 0 0 0 0
MAY-25 25600 C 0 0 0 0 0 | 261 261 261 369 +172 28 7 | 261 201 7 0 -7
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 341 +163 28 0 | 242 238 0 14 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 314 +151 28 0 | 0 0 0 0 0
MAY-25 26200 C 0 0 0 0 0 | 259 302 259 302 +154 29 14 | 302 259 14 14 +14
TOTAL CALL 0 | TOTAL CALL 35 | TOTAL CALL 35 543 +21
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 1 0 25 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 2 -4 24 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 3 -4 24 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 6 -5 25 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 8 -6 25 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 9 -7 25 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 11 -7 25 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 12 -9 25 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 14 -10 25 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 16 -11 25 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 18 -12 25 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 21 -13 25 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 24 -14 25 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 27 -16 25 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 30 -18 25 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 34 -19 25 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 38 -21 25 0 | 0 0 0 0 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 42 -24 25 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 47 -26 25 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 53 -28 25 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 59 -31 25 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 65 -34 25 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 72 -37 25 0 | 0 0 0 0 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 79 -40 25 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 88 -43 25 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 96 -47 25 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 106 -51 25 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 116 -55 25 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 127 -65 25 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 139 -69 25 0 | 0 0 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 151 -74 25 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 165 -76 25 0 | 531 492 0 14 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 184 -75 26 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 200 -77 26 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 216 -80 26 0 | 950 353 0 8 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 231 -86 26 0 | 1003 342 0 8 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 246 -96 25 0 | 1058 1058 0 1 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 281 -110 25 0 | 1179 414 0 14 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 319 -127 25 0 | 474 474 0 3 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 366 -141 25 0 | 1175 1167 0 5 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 429 -146 25 0 | 853 850 0 15 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 483 -168 25 0 | 0 0 0 308 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 547 -185 25 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 610 -209 25 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 684 -234 25 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 760 -262 25 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 852 -281 25 0 | 0 0 0 0 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 933 -319 25 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 1033 -327 25 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1135 -388 25 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1246 -413 25 0 | 0 0 0 0 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1364 -425 26 0 | 0 0 0 0 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1471 -463 25 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 1640 -443 26 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1775 -461 27 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1906 -487 27 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2048 -506 27 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2194 -524 27 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2344 -541 27 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2498 -557 27 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2655 -573 27 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2815 -588 28 0 | 0 0 0 0 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2978 -602 28 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3144 -615 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3313 -627 28 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3484 -639 28 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3657 -651 28 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3832 -661 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 376 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 35 919 +21
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 10588 +817 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10388 +817 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10188 +817 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9988 +817 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9788 +817 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9588 +817 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9388 +817 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9288 +817 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9188 +817 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9088 +817 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8988 +817 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8888 +816 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8788 +816 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8688 +816 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8588 +816 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8488 +816 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8389 +817 26 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8289 +817 25 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8189 +816 25 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8089 +816 25 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7989 +816 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7889 +815 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7790 +816 25 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7690 +815 25 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7590 +815 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7490 +814 24 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7391 +814 25 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7291 +814 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7192 +814 25 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7093 +814 25 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6993 +812 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6894 +812 25 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6795 +812 25 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6696 +811 25 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6597 +810 25 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6498 +809 24 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6400 +809 25 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6301 +807 25 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6203 +807 25 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6105 +806 25 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6007 +804 25 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5909 +803 25 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5812 +802 25 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5715 +800 25 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5618 +799 25 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5522 +798 25 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5425 +795 25 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5329 +793 25 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5234 +792 25 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5139 +790 25 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5044 +787 25 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4950 +785 25 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4856 +783 25 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4763 +780 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4670 +777 25 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4577 +774 25 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4486 +772 25 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4394 +767 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4304 +765 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4214 +761 25 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4125 +758 25 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4036 +753 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3948 +749 25 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3861 +745 25 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3775 +741 25 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3690 +737 25 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3605 +732 25 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3521 +727 25 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3438 +721 25 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3356 +716 25 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3275 +711 25 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3195 +705 25 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3116 +700 25 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3038 +694 25 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2960 +687 25 0 | 1145 1145 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2809 +675 25 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2662 +661 25 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2520 +648 25 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2382 +668 25 0 | 1040 698 0 600 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2249 +650 25 0 | 738 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2120 +630 25 0 | 788 611 0 24 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1996 +594 25 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1826 +529 24 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1713 +511 24 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1606 +485 24 0 | 1057 696 0 1102 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1533 +494 25 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1436 +477 25 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1342 +447 25 0 | 606 448 0 14 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1258 +431 25 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1177 +414 25 0 | 0 0 0 195 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1102 +391 25 0 | 416 392 0 9 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1031 +377 25 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 960 +349 26 0 | 314 299 0 14 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 899 +336 26 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 839 +308 26 0 | 410 405 0 150 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 785 +294 26 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 742 +288 26 0 | 393 393 0 3 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 695 +274 26 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 626 +235 26 0 | 0 0 0 195 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 584 +221 26 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 545 +219 26 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 509 +206 27 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 475 +187 27 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 444 +177 27 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 414 +166 27 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 386 +157 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 359 +146 27 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 329 +132 27 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 306 +123 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 284 +114 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 264 +106 28 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 245 +99 28 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 227 +91 28 0 | 266 264 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 211 +85 28 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 196 +78 28 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 182 +73 28 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 169 +67 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 157 +62 28 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 146 +58 28 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 136 +54 28 0 | 0 0 0 0 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 126 +49 29 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 109 +42 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 94 +36 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6331 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 2 -4 23 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 3 -4 24 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 5 -5 24 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 6 -5 25 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 8 -6 25 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 9 -7 25 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 10 -8 24 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 12 -8 25 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 13 -10 25 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 15 -10 25 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 17 -11 25 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 19 -13 25 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 21 -14 25 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 24 -15 25 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 27 -17 25 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 30 -18 25 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 34 -19 25 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 37 -22 25 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 41 -24 25 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 46 -25 25 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 51 -27 25 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 56 -30 25 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 62 -32 25 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 68 -34 25 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 75 -37 25 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 82 -40 25 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 89 -43 25 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 98 -45 25 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 106 -50 25 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 116 -52 25 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 126 -56 25 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 137 -59 25 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 148 -64 25 0 | 0 0 0 2550 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 160 -68 25 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 173 -72 25 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 187 -76 25 0 | 0 0 0 100 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 202 -80 25 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 217 -91 25 0 | 0 0 0 200 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 233 -93 25 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 250 -93 25 0 | 650 650 0 7 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 268 -96 25 0 | 0 0 0 210 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 295 -92 25 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 316 -93 25 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 335 -100 25 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 354 -108 25 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 374 -123 25 0 | 815 813 0 1700 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 418 -139 25 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 466 -157 25 0 | 0 0 0 300 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 519 -171 25 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 594 -172 25 0 | 1214 877 0 1800 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 660 -192 25 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 731 -210 25 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 807 -229 25 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 889 -254 25 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 975 -271 25 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1068 -299 25 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1164 -313 25 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1270 -349 25 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1379 -374 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1486 -404 25 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1611 -397 26 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1703 -449 25 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1873 -426 26 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2007 -443 26 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2116 -488 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2255 -507 26 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2398 -525 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2544 -542 26 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2694 -558 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2847 -574 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3003 -589 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3162 -603 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3323 -617 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3487 -630 27 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3654 -642 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3823 -654 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3994 -664 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4166 -676 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4341 -685 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4518 -694 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4696 -703 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4876 -711 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5057 -718 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5239 -726 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5423 -732 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5608 -739 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5794 -744 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5981 -750 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6169 -755 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6358 -759 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6548 -763 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6738 -768 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7121 -775 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7506 -781 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11832 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 18163 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 8973 +819 25 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8874 +819 25 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8774 +818 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8675 +818 25 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8576 +818 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8477 +818 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8378 +818 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8280 +818 25 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8181 +817 25 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8083 +818 25 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7984 +817 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7886 +816 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7788 +816 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7690 +816 25 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7592 +815 25 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7495 +815 25 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7397 +813 25 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7300 +813 25 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7203 +812 25 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7107 +812 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7010 +811 25 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6914 +810 25 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6818 +809 25 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6722 +808 25 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6627 +807 25 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6532 +806 25 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6437 +804 25 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6343 +803 25 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6249 +802 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6155 +800 25 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6062 +799 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5969 +797 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5877 +796 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5785 +794 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5693 +792 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5602 +790 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5511 +787 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5421 +785 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5331 +782 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5242 +780 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5154 +778 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5066 +775 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4978 +771 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4892 +769 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4805 +765 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4720 +762 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4635 +759 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4550 +755 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4467 +752 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4384 +748 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4302 +744 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4220 +739 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4139 +735 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4059 +731 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3980 +727 25 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3901 +721 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3824 +717 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3747 +712 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3670 +707 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3595 +702 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3521 +697 25 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3447 +691 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3374 +685 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3302 +680 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3231 +674 25 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3091 +662 25 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2956 +650 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2823 +637 25 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2695 +657 25 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2570 +640 24 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2448 +622 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2331 +605 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2162 +516 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2055 +513 24 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1952 +483 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1854 +478 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1777 +487 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1704 +465 24 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1617 +458 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1524 +418 24 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1457 +413 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1383 +407 25 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1313 +384 25 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1234 +363 25 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1182 +347 25 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1111 +322 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1053 +309 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1010 +307 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 922 +272 25 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 921 +309 25 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 871 +295 26 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 824 +281 26 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 756 +245 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 714 +233 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 675 +222 25 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 638 +211 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 602 +200 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 569 +191 26 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 537 +181 26 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 507 +172 26 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 479 +163 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 452 +155 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 427 +147 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 403 +139 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 380 +131 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 359 +125 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 339 +118 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 320 +112 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 302 +106 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 285 +100 26 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 269 +94 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 240 +85 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 214 +76 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 5 -2 25 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 14 -3 25 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 17 -3 25 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 19 -4 25 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 21 -4 25 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 23 -4 25 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 25 -5 25 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 28 -5 25 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 30 -7 25 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 33 -7 25 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 36 -8 25 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 40 -8 25 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 43 -9 25 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 47 -10 25 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 51 -11 25 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 55 -12 25 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 60 -13 25 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 65 -14 25 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 70 -16 25 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 76 -17 25 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 82 -18 25 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 88 -20 25 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 95 -21 25 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 102 -23 25 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 110 -24 25 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 118 -26 25 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 126 -28 25 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 135 -30 25 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 144 -33 25 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 154 -35 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 164 -38 25 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 175 -40 25 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 187 -42 25 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 199 -45 25 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 211 -49 25 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 225 -51 25 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 238 -55 25 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 253 -58 25 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 268 -61 25 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 283 -65 25 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 300 -68 25 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 317 -72 25 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 335 -76 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 353 -81 25 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 372 -85 25 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 392 -89 25 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 413 -93 25 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 434 -99 25 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 457 -103 25 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 480 -108 25 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 503 -110 25 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 528 -114 25 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 554 -117 25 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 580 -122 25 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 601 -133 24 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 631 -135 25 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 656 -149 24 0 | 0 0 0 750 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 714 -162 24 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 776 -177 24 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 843 -191 24 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 907 -213 24 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 982 -229 24 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1061 -246 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1145 -262 24 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1234 -276 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1326 -294 24 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1423 -311 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1525 -328 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1629 -316 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1739 -374 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1849 -396 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1967 -392 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2061 -436 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2243 -395 25 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2374 -408 25 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2476 -452 25 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2611 -467 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2748 -483 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2889 -497 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3032 -511 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3179 -524 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3327 -538 25 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3479 -550 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3633 -563 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3789 -575 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3947 -587 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4108 -598 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4271 -609 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4435 -620 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4602 -629 26 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4770 -639 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4940 -648 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5112 -657 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5285 -665 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5460 -673 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5636 -681 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5813 -689 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5992 -695 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6172 -702 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6353 -708 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6535 -714 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6718 -720 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6902 -726 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7273 -735 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7647 -744 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 11105 +813 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10906 +813 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10706 +812 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10507 +812 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10308 +812 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10110 +812 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9911 +811 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9713 +811 25 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9516 +811 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9318 +810 25 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9122 +810 25 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8925 +809 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8729 +808 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8534 +807 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8340 +806 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8146 +804 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7954 +803 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7762 +801 24 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7667 +801 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7571 +799 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7476 +798 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7382 +797 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7288 +796 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7194 +795 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7100 +793 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7007 +792 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6914 +791 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6821 +789 24 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6729 +788 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6637 +786 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6546 +784 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6455 +782 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6364 +780 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6274 +778 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6184 +776 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6095 +774 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6006 +771 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5918 +769 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5830 +766 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5743 +764 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5657 +762 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5570 +758 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5485 +756 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5400 +753 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5315 +750 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5232 +747 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5148 +743 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5066 +741 24 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4984 +737 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4902 +733 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4822 +730 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4742 +727 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4662 +722 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4583 +718 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4505 +714 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4428 +710 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4351 +706 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4275 +702 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4200 +697 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4126 +693 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4052 +689 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3979 +684 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3906 +679 24 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3835 +674 24 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3764 +669 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3694 +664 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3625 +659 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3556 +654 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3422 +644 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3290 +632 24 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3162 +621 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3037 +610 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2915 +599 24 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2797 +586 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2681 +570 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2558 +545 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2450 +530 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2347 +516 24 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2246 +501 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2157 +493 24 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2064 +478 24 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1975 +464 24 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1890 +450 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1808 +435 24 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1728 +420 24 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1653 +406 24 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1580 +392 24 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1511 +412 24 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1445 +403 24 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1382 +394 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1322 +385 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1232 +344 24 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1173 +332 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1117 +321 24 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1064 +311 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1012 +299 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 963 +289 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 916 +278 24 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 871 +268 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 828 +258 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 748 +239 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 675 +221 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 608 +204 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 548 +188 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 493 +173 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 443 +158 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 398 +145 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 358 +133 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 321 +122 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 288 +111 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 259 +102 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 232 +93 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 208 +85 25 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 186 +77 25 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 167 +70 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 149 +63 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 134 +58 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 300 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 1 -1 23 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 15 -3 25 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 19 -3 25 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 22 -4 25 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 26 -5 25 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 31 -6 25 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 37 -7 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 43 -9 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 51 -10 25 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 59 -12 24 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 64 -12 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 68 -14 24 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 73 -15 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 79 -16 24 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 85 -17 24 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 91 -18 24 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 97 -20 24 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 104 -21 24 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 111 -22 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 118 -24 24 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 126 -25 24 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 134 -27 24 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 143 -29 24 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 152 -31 24 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 161 -33 24 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 171 -35 24 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 181 -37 24 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 192 -39 24 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 203 -42 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 215 -44 24 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 227 -47 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 240 -49 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 254 -51 24 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 267 -55 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 282 -57 24 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 297 -60 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 312 -63 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 329 -66 24 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 345 -70 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 363 -72 24 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 381 -76 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 399 -80 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 419 -83 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 439 -86 24 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 459 -91 24 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 480 -95 24 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 502 -99 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 525 -103 24 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 548 -107 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 572 -111 24 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 597 -116 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 623 -120 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 649 -124 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 676 -129 24 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 703 -134 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 732 -139 24 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 761 -144 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 791 -149 24 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 822 -154 24 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 853 -142 24 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 919 -151 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 987 -161 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1059 -172 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1111 -207 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1188 -220 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1268 -235 24 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1353 -249 24 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1441 -264 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1534 -278 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1630 -292 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1730 -307 24 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1833 -334 24 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1941 -349 24 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2051 -363 24 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2166 -367 24 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2296 -366 24 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2418 -377 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2544 -386 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2660 -408 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2788 -421 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2919 -433 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3053 -445 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3190 -457 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3329 -469 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3470 -481 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3614 -492 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3761 -502 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3909 -514 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4060 -524 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4213 -535 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4368 -545 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4525 -555 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4845 -574 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5172 -592 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5505 -609 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5845 -625 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6190 -640 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6540 -655 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6895 -668 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7255 -680 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7618 -691 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7985 -702 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8356 -711 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8729 -720 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9105 -728 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9483 -736 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9864 -743 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10246 -750 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10631 -755 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1423 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1723 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 10655 +804 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10459 +803 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10264 +803 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10069 +802 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9875 +801 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9681 +799 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9489 +799 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9297 +797 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9106 +795 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8916 +794 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8727 +792 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8540 +790 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8353 +787 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8168 +785 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7985 +783 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7802 +780 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7621 +776 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7442 +773 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7265 +770 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7089 +766 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6915 +763 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6742 +757 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6572 +753 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6404 +749 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6238 +744 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6073 +738 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5911 +732 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5752 +727 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5594 +720 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5439 +714 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5286 +707 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5136 +701 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4988 +694 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4843 +687 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4700 +679 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4559 +670 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4422 +663 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4287 +655 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4154 +646 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4024 +637 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3897 +584 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3651 +571 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3460 +599 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3229 +574 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3013 +551 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2810 +527 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2620 +505 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2440 +481 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2272 +458 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2116 +436 24 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1970 +414 24 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1834 +434 24 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1708 +417 24 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1546 +356 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1434 +338 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1330 +320 24 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1232 +303 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1142 +287 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1057 +271 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 979 +256 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 906 +241 24 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 22 -3 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 26 -4 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 31 -4 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 36 -5 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 42 -6 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 48 -8 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 56 -8 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 64 -10 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 73 -12 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 83 -13 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 94 -15 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 107 -17 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 120 -20 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 135 -22 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 152 -24 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 169 -27 24 0 | 0 0 0 1000 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 188 -31 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 209 -34 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 232 -37 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 256 -41 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 282 -44 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 309 -50 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 339 -54 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 371 -58 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 405 -63 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 440 -69 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 478 -75 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 519 -80 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 561 -87 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 606 -93 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 653 -100 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 703 -106 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 755 -113 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 810 -120 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 867 -128 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 926 -137 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 989 -144 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1054 -152 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1121 -161 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1191 -170 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1264 -142 23 0 | 0 0 0 500 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1418 -156 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1535 -219 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1707 -242 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1892 -264 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2089 -287 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2297 -311 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2518 -334 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2751 -357 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2995 -379 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3249 -402 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3514 -460 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3788 -477 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4113 -451 23 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4401 -469 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4697 -487 24 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4999 -504 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5309 -520 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5624 -536 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5946 -551 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6273 -566 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1500 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3500 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 11142 +816 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10949 +816 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10756 +814 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10565 +814 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10374 +812 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10184 +811 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9995 +809 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9807 +808 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9620 +806 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9434 +803 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9250 +801 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9067 +799 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8885 +796 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8704 +793 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8525 +790 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8348 +788 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8172 +784 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7998 +781 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7825 +777 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7654 +773 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7485 +769 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7318 +765 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7153 +761 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6989 +755 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6828 +751 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6668 +745 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6511 +741 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6355 +734 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6202 +729 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6051 +723 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5902 +717 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5755 +711 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5610 +704 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5468 +697 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5328 +691 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5190 +683 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5055 +677 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4921 +669 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4791 +662 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4662 +654 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4536 +646 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4412 +638 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4290 +557 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4054 +547 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3895 +603 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3673 +583 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3461 +560 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3260 +541 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3071 +523 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2891 +503 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2721 +483 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2560 +463 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2409 +443 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2267 +461 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2134 +442 24 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1971 +387 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1854 +371 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1744 +356 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1639 +340 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1541 +326 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1448 +311 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1361 +298 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1279 +284 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1202 +271 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1130 +260 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1061 +247 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 997 +235 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 937 +225 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 881 +214 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 828 +204 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 778 +194 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 731 +185 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 687 +176 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 646 +167 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 607 +159 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 571 +151 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 44 -7 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 51 -7 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 58 -9 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 67 -9 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 76 -11 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 86 -12 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 97 -14 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 109 -15 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 122 -17 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 136 -20 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 152 -22 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 169 -24 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 187 -27 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 206 -30 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 227 -33 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 250 -35 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 274 -39 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 300 -42 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 327 -46 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 356 -50 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 387 -54 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 420 -58 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 455 -62 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 491 -68 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 530 -72 24 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 570 -78 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 613 -82 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 657 -89 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 704 -94 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 753 -100 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 804 -106 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 857 -112 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 912 -119 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 970 -126 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1030 -132 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1092 -140 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1157 -146 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1223 -154 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1293 -161 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1364 -169 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1438 -177 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1514 -185 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1592 -148 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1756 -159 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1874 -226 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2051 -247 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2240 -267 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2439 -288 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2650 -310 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2871 -329 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3101 -349 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3341 -369 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3590 -387 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3849 -482 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4114 -503 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4473 -436 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4756 -452 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5046 -467 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5341 -483 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5643 -497 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5950 -512 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6263 -525 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6581 -539 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6904 -552 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7232 -563 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7563 -576 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7899 -588 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8239 -598 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8583 -609 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8930 -619 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9280 -629 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9633 -638 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9989 -647 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10348 -656 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10709 -664 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11073 -672 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 8254 +773 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8093 +771 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7933 +768 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7775 +765 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7618 +762 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7462 +758 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7308 +755 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7155 +751 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7004 +748 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6854 +744 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6706 +741 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6559 +737 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6413 +732 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6269 +727 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6127 +723 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5986 +719 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5846 +713 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5709 +709 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5573 +704 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5438 +699 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5305 +693 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5174 +688 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5044 +682 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4916 +676 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4789 +670 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4541 +657 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4300 +645 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4066 +631 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3838 +617 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3618 +602 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3405 +577 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3198 +550 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3010 +534 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2829 +518 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2655 +501 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2489 +485 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2329 +467 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2176 +450 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2030 +433 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1891 +415 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1759 +398 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 0 734 -37 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 773 -39 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 813 -42 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 855 -45 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 898 -48 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 942 -52 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 988 -55 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1035 -59 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1084 -62 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1134 -66 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1186 -69 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1239 -73 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1293 -78 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1349 -83 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1407 -87 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1466 -91 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1526 -97 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1589 -101 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1653 -106 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1718 -111 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1785 -117 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1854 -122 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1924 -128 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1996 -134 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2069 -140 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2221 -153 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2380 -165 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2546 -179 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2718 -193 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2898 -208 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3085 -233 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3278 -260 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3490 -276 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3709 -292 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3935 -309 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4169 -325 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4409 -343 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4656 -360 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4910 -377 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5171 -395 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5439 -412 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 11479 +804 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11303 +804 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11127 +802 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10953 +801 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10780 +800 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10608 +799 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10437 +798 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10267 +797 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10098 +795 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9930 +793 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9763 +791 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9598 +790 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9434 +788 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9271 +787 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9109 +784 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8948 +782 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8788 +779 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8630 +777 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8473 +775 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8317 +772 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8163 +770 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8009 +766 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7858 +765 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7707 +761 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7558 +758 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7409 +754 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7263 +752 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7117 +747 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6973 +744 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6831 +741 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6690 +737 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6550 +733 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6411 +729 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6274 +724 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6138 +720 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6004 +716 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5871 +711 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5740 +706 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5610 +701 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5482 +697 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5355 +692 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5229 +686 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5105 +681 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4861 +669 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4624 +658 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4392 +646 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4167 +633 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3948 +620 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3735 +595 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3528 +569 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3340 +554 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3158 +539 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2983 +525 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2814 +510 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2652 +495 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2495 +479 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2345 +463 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2201 +447 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2063 +431 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1931 +416 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1805 +400 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1684 +383 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1569 +367 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
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 349 -6 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 373 -6 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 397 -8 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 423 -9 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 450 -10 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 478 -11 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 507 -12 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 537 -13 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 568 -15 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 600 -17 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 633 -19 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 668 -20 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 704 -22 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 741 -23 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 779 -26 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 818 -28 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 858 -31 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 900 -33 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 943 -35 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 987 -38 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1033 -40 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1079 -44 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1128 -45 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1177 -49 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1228 -52 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1279 -56 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1333 -58 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1387 -63 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1443 -66 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1501 -69 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1560 -73 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1620 -77 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1681 -81 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1744 -86 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1808 -90 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1874 -94 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1941 -99 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2010 -104 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2080 -109 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2152 -113 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2225 -118 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2299 -124 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2375 -129 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2531 -141 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2694 -152 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2862 -164 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3037 -177 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3218 -190 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3405 -215 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3598 -241 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3810 -256 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4028 -271 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4253 -285 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4484 -300 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4722 -315 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4965 -331 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5215 -347 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5471 -363 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5733 -379 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6001 -394 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6275 -410 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6554 -427 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6839 -443 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-28 12000 C 0 0 0 0 0 | 0 0 0 11409 +807 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11244 +806 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11080 +805 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10917 +804 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10755 +803 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10594 +802 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10434 +800 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10275 +799 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10117 +797 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9961 +796 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9805 +794 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9651 +793 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9497 +790 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9345 +789 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9194 +787 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9044 +785 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8895 +783 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8747 +780 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8600 +778 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8455 +776 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8310 +773 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8167 +770 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8025 +768 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7884 +765 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7744 +762 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7606 +760 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7468 +756 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7332 +753 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7197 +750 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7063 +747 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6930 +743 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6799 +740 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6668 +736 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6539 +732 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6411 +728 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6284 +724 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6159 +720 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6034 +716 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5911 +711 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5789 +707 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5669 +703 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5431 +693 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5199 +684 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4971 +674 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4748 +663 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4531 +652 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4319 +628 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4111 +601 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3923 +589 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3741 +577 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3564 +565 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3392 +552 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3225 +539 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3064 +526 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2908 +512 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2757 +499 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2611 +485 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2470 +470 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2335 +457 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2204 +443 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2078 +428 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
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 656 -4 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 691 -5 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 727 -6 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 764 -7 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 802 -8 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 841 -9 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 881 -11 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 922 -12 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 964 -14 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1008 -15 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1052 -17 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1098 -18 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1144 -21 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1192 -22 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1241 -24 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1291 -26 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1342 -28 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1394 -31 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1447 -33 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1502 -35 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1557 -38 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1614 -41 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1672 -43 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1731 -46 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1791 -49 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1853 -51 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1915 -55 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1979 -58 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2044 -61 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2110 -64 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2177 -68 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2246 -71 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2315 -75 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2386 -79 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2458 -83 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2531 -87 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2606 -91 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2681 -95 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2758 -100 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2836 -104 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2916 -108 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3078 -118 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3246 -127 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3418 -137 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3595 -148 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3778 -159 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3966 -183 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4158 -210 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4370 -222 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4588 -234 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4811 -246 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5039 -259 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5272 -272 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5511 -285 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5755 -299 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6004 -312 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6258 -326 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6517 -341 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6782 -354 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7051 -368 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7325 -383 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-29 13200 C 0 0 0 0 0 | 0 0 0 10770 +808 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10618 +807 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10467 +805 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10318 +805 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10169 +803 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10021 +801 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9874 +800 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9728 +798 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9584 +797 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9440 +795 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9297 +793 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9155 +791 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9015 +789 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8875 +787 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8736 +785 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8598 +782 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8462 +780 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8326 +778 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8191 +775 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8058 +773 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7925 +770 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7793 +767 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7663 +765 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7533 +762 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7404 +758 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7277 +756 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7150 +752 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7025 +750 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6900 +746 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6777 +743 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6654 +739 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6533 +736 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6412 +731 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6293 +728 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6175 +724 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5941 +716 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5712 +708 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5487 +699 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5267 +690 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5050 +680 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4838 +655 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4631 +630 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4443 +619 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4260 +609 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4082 +598 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3908 +586 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3739 +575 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3575 +564 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3415 +552 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3259 +540 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3108 +528 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2961 +515 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2819 +503 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2681 +490 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2548 +478 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
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1193 -4 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1241 -5 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1290 -7 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1341 -7 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1392 -9 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1444 -11 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1497 -12 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1551 -14 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1607 -15 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1663 -17 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1720 -19 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1778 -21 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1838 -23 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1898 -25 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1959 -27 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2021 -30 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2085 -32 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2149 -34 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2214 -37 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2281 -39 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2348 -42 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2416 -45 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2486 -47 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2556 -50 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2627 -54 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2700 -56 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2773 -60 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2848 -62 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2923 -66 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3000 -69 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3077 -73 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3156 -76 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3235 -81 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3316 -84 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3398 -88 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3564 -96 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3735 -104 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3910 -113 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4090 -122 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4273 -132 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4461 -157 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4654 -182 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4866 -193 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5083 -203 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5305 -214 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5531 -226 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5762 -237 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5998 -248 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6238 -260 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6482 -272 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6731 -284 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6984 -297 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7242 -309 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7504 -322 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7771 -334 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
MARKET PUT/CALL RATIO 0.37
MARKET TOTAL 7465 65960 +2931
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED