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 24200 844 312 28 314 191 961 +154
P MAR-25 22400 188 149 28 242 149 225 -198
C MAR-25 23800 156 453 27 458 322 393 +215
C MAR-25 23400 148 646 27 569 457 567 +297
C MAR-25 26000 98 41 29 41 40 1080 +21
P MAR-25 22600 87 189 28 271 191 162 -237
P MAR-25 23400 86 444 27 606 500 120 -428
C MAR-25 24600 78 208 28 205 152 602 +103
P MAR-25 22800 74 237 28 285 282 241 -283
P MAR-25 22000 66 90 29 145 87 840 -141
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 MAR 2025, TUESDAY 05 MAR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10799 +710 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10699 +710 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10599 +710 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10499 +710 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10399 +710 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10299 +710 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10199 +710 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 10099 +710 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9999 +710 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9899 +710 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9799 +710 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9699 +710 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9599 +710 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9499 +710 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9399 +710 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9299 +710 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9199 +710 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 9099 +710 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8999 +710 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8899 +710 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8799 +710 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8699 +710 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8599 +710 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8499 +710 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8399 +710 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8299 +710 0 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8199 +710 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 8099 +710 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7999 +710 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7899 +710 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7799 +710 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7699 +710 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 7599 +710 0 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7499 +710 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7399 +710 0 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7299 +710 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7199 +710 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 7099 +710 0 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6999 +710 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6899 +710 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6799 +710 0 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6699 +710 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6599 +710 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6499 +710 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6399 +710 0 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6299 +710 0 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6199 +710 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 6099 +710 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5999 +710 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5899 +710 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5799 +710 0 0 | 0 0 0 355 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5699 +709 0 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5599 +709 0 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5499 +709 0 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5399 +709 0 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5299 +709 0 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5199 +709 0 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 5099 +708 0 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4999 +708 0 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4899 +708 0 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4799 +707 0 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4699 +707 0 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4599 +706 0 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4500 +707 35 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4400 +706 34 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4300 +705 33 0 | 0 0 0 100 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4200 +704 33 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 4100 +702 32 0 | 989 989 0 4 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 4001 +702 33 0 | 940 940 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3901 +700 32 0 | 1294 780 0 107 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3802 +699 33 0 | 850 822 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3702 +697 32 0 | 880 357 0 15 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3603 +695 32 0 | 886 331 0 683 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3404 +690 31 0 | 694 242 0 20 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3207 +685 32 0 | 811 272 0 314 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 3010 +677 31 0 | 2500 157 0 53 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2814 +668 31 0 | 527 219 0 29 0
MAR-25 21000 C 0 0 0 0 0 | 2484 2484 2484 2620 +657 31 1 | 2484 213 1 181 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2428 +644 30 0 | 1900 240 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 2239 +629 30 0 | 1235 202 0 137 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 2052 +610 30 0 | 1700 300 0 16 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1870 +613 30 0 | 1500 203 0 65 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 1692 +589 29 0 | 1641 180 0 210 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1519 +558 29 0 | 1552 139 0 61 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 1353 +528 29 0 | 1468 135 0 88 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 1158 +452 26 0 | 1390 117 0 73 0
MAR-25 22800 C 0 0 0 0 0 | 802 802 802 1012 +412 26 4 | 856 107 4 164 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 886 +384 27 0 | 1249 51 0 1566 0
MAR-25 23200 C 0 0 0 0 0 | 615 653 505 762 +342 27 42 | 919 96 42 260 +36
MAR-25 23400 C 0 0 0 0 0 | 500 569 457 646 +297 27 148 | 783 69 148 567 +12
MAR-25 23600 C 0 0 0 0 0 | 460 511 386 543 +254 27 49 | 879 47 49 243 +23
MAR-25 23800 C 0 0 0 0 0 | 330 458 322 453 +215 27 156 | 724 86 156 393 +128
MAR-25 24000 C 0 0 0 0 0 | 300 377 300 376 +182 27 8 | 673 158 8 1514 +2
MAR-25 24200 C 0 0 0 0 0 | 275 314 191 312 +154 28 844 | 597 98 844 961 +795
MAR-25 24400 C 0 0 0 0 0 | 237 258 237 256 +127 28 9 | 494 82 9 345 +7
MAR-25 24600 C 0 0 0 0 0 | 152 205 152 208 +103 28 78 | 454 36 78 602 +28
MAR-25 24800 C 0 0 0 0 0 | 165 169 165 168 +84 28 9 | 368 67 9 145 +9
MAR-25 25000 C 0 0 0 0 0 | 118 137 69 136 +69 29 22 | 312 59 22 399 0
MAR-25 25200 C 0 0 0 0 0 | 72 111 72 108 +55 29 14 | 272 37 14 56 +9
MAR-25 25400 C 0 0 0 0 0 | 75 81 75 86 +44 29 16 | 144 41 16 100 -1
MAR-25 25600 C 0 0 0 0 0 | 59 66 59 68 +35 29 12 | 170 33 12 233 -7
MAR-25 25800 C 0 0 0 0 0 | 50 50 50 51 +26 29 10 | 169 19 10 82 0
MAR-25 26000 C 0 0 0 0 0 | 40 41 40 41 +21 29 98 | 123 17 98 1080 +98
MAR-25 26200 C 0 0 0 0 0 | 20 20 20 32 +16 30 7 | 108 12 7 17 -7
MAR-25 26400 C 0 0 0 0 0 | 17 20 17 25 +13 30 14 | 101 17 14 38 +14
MAR-25 26600 C 0 0 0 0 0 | 17 20 17 19 +10 30 19 | 86 17 19 13 -12
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 15 +8 30 0 | 71 18 0 62 0
MAR-25 27000 C 0 0 0 0 0 | 12 12 11 11 +5 30 25 | 573 11 25 506 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 9 +5 31 0 | 543 35 0 50 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 7 +4 31 0 | 515 28 0 15 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 5 +3 31 0 | 489 489 0 1 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 4 +3 31 0 | 464 464 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 440 440 0 1 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 29 29 0 30 0
TOTAL CALL 0 | TOTAL CALL 1585 | TOTAL CALL 1585 13702 +1134
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 94 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 229 229 0 900 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 1300 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1060 1060 0 150 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 201 98 0 11 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 510 9 0 351 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 338 18 0 75 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 202 10 0 820 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 307 12 0 808 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 312 277 0 580 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 385 14 0 171 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 485 15 0 41 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 435 16 0 545 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 547 15 0 290 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 481 18 0 231 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 620 18 0 300 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 595 26 0 272 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1 -4 35 0 | 625 104 0 18 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1 -5 34 0 | 657 150 0 58 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 1 -6 33 0 | 711 16 0 112 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 1 -7 33 0 | 350 29 0 240 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 1 -8 32 0 | 785 21 0 27 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 1 -10 31 0 | 829 67 0 451 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 1 -11 30 0 | 964 29 0 100 0
MAR-25 19800 P 0 0 0 0 0 | 17 17 17 2 -12 32 10 | 912 17 10 37 +10
MAR-25 19900 P 0 0 0 0 0 | 19 19 19 3 -13 32 20 | 956 19 20 72 +5
MAR-25 20000 P 0 0 0 0 0 | 16 16 15 4 -15 32 43 | 1002 15 43 644 -38
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 6 -20 32 0 | 1098 26 0 52 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 8 -26 32 0 | 1197 28 0 141 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 11 -34 31 0 | 1268 30 0 58 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 16 -43 31 0 | 1337 42 0 94 0
MAR-25 21000 P 0 0 0 0 0 | 46 46 46 22 -52 31 5 | 1379 41 5 504 0
MAR-25 21200 P 0 0 0 0 0 | 45 45 45 30 -62 31 7 | 735 45 7 215 +7
MAR-25 21400 P 0 0 0 0 0 | 64 64 48 41 -77 30 19 | 1532 48 19 152 +14
MAR-25 21600 P 0 0 0 0 0 | 71 71 71 55 -94 30 5 | 652 71 5 166 0
MAR-25 21800 P 0 0 0 0 0 | 88 121 88 69 -117 29 51 | 816 88 51 255 +28
MAR-25 22000 P 0 0 0 0 0 | 112 145 87 90 -141 29 66 | 575 87 66 840 -17
MAR-25 22200 P 0 0 0 0 0 | 139 197 128 116 -168 29 58 | 718 128 58 156 -16
MAR-25 22400 P 0 0 0 0 0 | 179 242 149 149 -198 28 188 | 780 149 188 225 +57
MAR-25 22600 P 0 0 0 0 0 | 225 271 191 189 -237 28 87 | 896 191 87 162 +19
MAR-25 22800 P 0 0 0 0 0 | 282 285 282 237 -283 28 74 | 928 248 74 241 +13
MAR-25 23000 P 0 0 0 0 0 | 485 485 354 294 -329 27 55 | 892 289 55 286 -2
MAR-25 23200 P 0 0 0 0 0 | 526 542 470 361 -382 27 61 | 833 338 61 191 +41
MAR-25 23400 P 0 0 0 0 0 | 565 606 500 444 -428 27 86 | 997 498 86 120 +52
MAR-25 23600 P 0 0 0 0 0 | 646 646 555 542 -463 27 14 | 916 531 14 35 +12
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 652 -501 27 0 | 965 604 0 46 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 774 -536 27 0 | 963 755 0 18 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 925 -548 28 0 | 807 807 0 2 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 1081 -561 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 1235 -581 30 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 1368 -627 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 1535 -643 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 1708 -656 29 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 1886 -667 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 2068 -676 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2253 -684 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2442 -689 29 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2633 -694 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2826 -697 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3020 -700 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3216 -702 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3412 -705 30 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3610 -705 31 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3808 -706 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4006 -708 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4205 -708 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4404 -709 32 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4603 -709 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4803 -709 32 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5002 -710 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5202 -710 32 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5402 -709 33 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5602 -709 34 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 6001 -710 0 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 6401 -710 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 849 | TOTAL PUT 849 12895 +185
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 2434 26597 +1319
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 8565 +717 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8465 +717 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8365 +717 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8265 +717 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8165 +717 0 0 | 0 0 0 15 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 8065 +717 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7965 +717 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7865 +717 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7765 +717 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7665 +717 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7565 +717 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7465 +716 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7365 +716 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7265 +716 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7165 +716 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 7065 +716 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6965 +716 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6865 +715 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6766 +716 33 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6666 +716 32 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6566 +716 32 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6466 +715 31 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6366 +715 31 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6266 +714 30 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6166 +714 29 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 6067 +714 31 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5967 +714 30 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5867 +713 30 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5768 +713 31 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5668 +712 30 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5568 +711 29 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5469 +710 30 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5370 +710 30 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5270 +708 29 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5171 +708 29 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 5072 +707 29 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4973 +705 29 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4874 +704 29 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4775 +702 29 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4677 +701 29 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4578 +699 29 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4480 +697 29 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4382 +695 29 0 | 1011 1011 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4284 +693 29 0 | 992 960 0 7 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4186 +690 28 0 | 911 775 0 7 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 4089 +687 28 0 | 1067 736 0 214 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3992 +685 28 0 | 1061 697 0 29 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3895 +681 28 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3799 +678 28 0 | 921 627 0 14 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3703 +675 28 0 | 876 596 0 14 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 3512 +666 28 0 | 537 537 0 7 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3323 +657 28 0 | 485 485 0 7 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 3137 +647 28 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2953 +636 27 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2771 +622 27 0 | 991 991 0 3 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2593 +608 27 0 | 943 589 0 7 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2419 +592 27 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2248 +574 27 0 | 272 272 0 407 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 2083 +590 27 0 | 971 320 0 43 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 1921 +555 26 0 | 771 316 0 25 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1766 +534 26 0 | 733 295 0 61 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 1616 +510 26 0 | 1035 263 0 20 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 1427 +452 24 0 | 963 260 0 33 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 1294 +411 24 0 | 1067 740 0 68 0
APR-25 23000 C 0 0 0 0 0 | 0 0 0 1167 +380 24 0 | 1096 330 0 146 0
APR-25 23200 C 0 0 0 0 0 | 882 933 882 1070 +370 25 10 | 937 326 10 298 +10
APR-25 23400 C 0 0 0 0 0 | 761 787 741 960 +357 25 13 | 961 609 13 59 +13
APR-25 23600 C 0 0 0 0 0 | 636 859 636 856 +311 25 11 | 941 519 11 47 +9
APR-25 23800 C 0 0 0 0 0 | 558 760 556 764 +283 25 26 | 987 483 26 71 +26
APR-25 24000 C 0 0 0 0 0 | 649 671 644 679 +256 25 6 | 892 362 6 59 +6
APR-25 24200 C 0 0 0 0 0 | 594 594 594 601 +230 25 2 | 696 275 2 29 -2
APR-25 24400 C 0 0 0 0 0 | 0 0 0 533 +208 25 0 | 670 80 0 52 0
APR-25 24600 C 0 0 0 0 0 | 0 0 0 470 +186 25 0 | 508 229 0 428 0
APR-25 24800 C 0 0 0 0 0 | 0 0 0 414 +174 26 0 | 454 201 0 49 0
APR-25 25000 C 0 0 0 0 0 | 0 0 0 362 +145 26 0 | 505 290 0 31 0
APR-25 25200 C 0 0 0 0 0 | 0 0 0 319 +131 26 0 | 375 215 0 18 0
APR-25 25400 C 0 0 0 0 0 | 0 0 0 279 +115 26 0 | 466 129 0 8 0
APR-25 25600 C 0 0 0 0 0 | 0 0 0 243 +101 26 0 | 210 128 0 21 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 212 +89 26 0 | 201 158 0 22 0
APR-25 26000 C 0 0 0 0 0 | 156 156 142 185 +82 26 13 | 278 142 13 230 +13
APR-25 26200 C 0 0 0 0 0 | 0 0 0 161 +73 27 0 | 305 173 0 34 0
APR-25 26400 C 0 0 0 0 0 | 130 130 130 139 +63 27 3 | 256 130 3 25 -3
APR-25 26600 C 0 0 0 0 0 | 0 0 0 118 +53 27 0 | 227 216 0 9 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 102 +46 27 0 | 219 219 0 2 0
APR-25 27000 C 0 0 0 0 0 | 0 0 0 88 +40 27 0 | 0 0 0 0 0
APR-25 27200 C 0 0 0 0 0 | 0 0 0 75 +34 27 0 | 0 0 0 0 0
APR-25 27400 C 0 0 0 0 0 | 0 0 0 65 +31 27 0 | 0 0 0 0 0
APR-25 27600 C 0 0 0 0 0 | 0 0 0 56 +27 27 0 | 0 0 0 0 0
APR-25 27800 C 0 0 0 0 0 | 0 0 0 48 +23 28 0 | 0 0 0 0 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 42 +21 28 0 | 0 0 0 0 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 34 +16 28 0 | 0 0 0 0 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 29 +14 28 0 | 0 0 0 0 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 25 +12 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 84 | TOTAL CALL 84 2622 +72
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 43 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 -5 28 0 | 0 0 0 0 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 -6 27 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 1 -7 27 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 2 -7 28 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 3 -8 29 0 | 0 0 0 0 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 4 -8 29 0 | 431 431 0 4 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 5 -9 29 0 | 446 446 0 7 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 6 -9 29 0 | 421 421 0 7 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 7 -10 29 0 | 0 0 0 0 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 8 -12 29 0 | 578 448 0 7 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 9 -13 29 0 | 0 0 0 0 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 10 -15 29 0 | 567 567 0 7 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 12 -16 29 0 | 385 385 0 1000 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 13 -18 29 0 | 0 0 0 0 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 15 -20 29 0 | 501 501 0 4 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 17 -23 29 0 | 482 482 0 4 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 19 -26 29 0 | 0 0 0 0 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 21 -29 28 0 | 767 767 0 7 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 24 -31 28 0 | 0 0 0 100 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 28 -33 29 0 | 723 723 0 7 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 31 -37 28 0 | 970 236 0 14 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 35 -40 28 0 | 95 95 0 5 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 39 -44 28 0 | 126 92 0 130 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 49 -52 28 0 | 978 103 0 45 0
APR-25 20400 P 0 0 0 0 0 | 83 83 83 60 -60 28 1 | 767 83 1 32 +1
APR-25 20600 P 0 0 0 0 0 | 0 0 0 74 -66 28 0 | 780 108 0 145 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 90 -74 28 0 | 680 146 0 16 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 108 -87 27 0 | 991 118 0 57 0
APR-25 21200 P 0 0 0 0 0 | 152 152 152 126 -104 27 10 | 915 152 10 23 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 149 -122 27 0 | 293 228 0 9 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 178 -138 26 0 | 830 217 0 44 0
APR-25 21800 P 0 0 0 0 0 | 284 284 284 211 -156 26 7 | 976 284 7 26 +2
APR-25 22000 P 0 0 0 0 0 | 306 333 306 249 -197 26 16 | 553 248 16 325 0
APR-25 22200 P 0 0 0 0 0 | 377 377 287 292 -197 26 4 | 963 286 4 34 +2
APR-25 22400 P 0 0 0 0 0 | 0 0 0 340 -251 26 0 | 873 326 0 16 0
APR-25 22600 P 0 0 0 0 0 | 528 528 528 394 -252 25 2 | 893 381 2 42 +2
APR-25 22800 P 0 0 0 0 0 | 617 617 516 455 -281 25 5 | 1115 416 5 63 +5
APR-25 23000 P 0 0 0 0 0 | 597 597 597 522 -319 25 2 | 962 590 2 51 +2
APR-25 23200 P 0 0 0 0 0 | 765 765 687 602 -349 25 9 | 1064 638 9 35 +9
APR-25 23400 P 0 0 0 0 0 | 0 0 0 691 -377 25 0 | 982 807 0 27 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 789 -406 25 0 | 1054 895 0 12 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 897 -433 25 0 | 1059 988 0 25 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 1014 -464 25 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 1168 -458 26 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 1300 -479 26 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 1424 -513 26 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1550 -550 26 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 1699 -568 26 0 | 0 0 0 0 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1854 -584 26 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 2013 -600 26 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2177 -614 26 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2346 -625 26 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2518 -637 26 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2693 -647 26 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2872 -655 27 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3053 -664 27 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3237 -670 27 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3422 -677 27 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3610 -682 27 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3799 -687 27 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 3990 -691 27 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4182 -695 27 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4375 -698 28 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4569 -701 28 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4764 -703 28 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 4960 -705 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 56 | TOTAL PUT 56 2330 +23
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 140 4952 +95
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 8020 +710 0 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 7920 +710 0 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 7820 +710 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7721 +710 29 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7621 +710 29 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7521 +710 28 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7421 +710 28 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7321 +709 28 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7221 +709 27 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7121 +708 27 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 7022 +709 28 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6922 +708 28 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6822 +708 27 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6722 +707 27 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6623 +707 27 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6523 +706 27 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6424 +706 27 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6324 +705 27 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6225 +704 27 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6126 +704 27 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 6026 +702 27 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5927 +702 27 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5828 +701 27 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5729 +699 27 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5631 +699 27 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5532 +697 27 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5433 +695 26 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5335 +694 27 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5237 +693 27 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5139 +691 26 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 5041 +689 26 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4944 +687 26 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4847 +685 26 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4750 +683 26 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4653 +680 26 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4556 +677 26 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4460 +674 26 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4365 +672 26 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4269 +668 26 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4174 +665 26 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 4080 +662 26 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3986 +658 26 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3892 +653 26 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3799 +649 26 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3707 +645 26 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3524 +636 26 0 | 0 0 0 0 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3343 +625 25 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 3166 +614 25 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2991 +601 25 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2820 +587 25 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2653 +573 25 0 | 0 0 0 0 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2490 +558 25 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2331 +542 25 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 2176 +552 25 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 2027 +534 25 0 | 0 0 0 0 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1882 +513 25 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 1743 +490 25 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 1568 +424 23 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 1443 +401 23 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 1325 +373 23 0 | 1019 1019 0 201 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 1237 +377 24 0 | 962 962 0 7 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 1132 +351 24 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 1033 +326 24 0 | 973 973 0 7 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 944 +303 24 0 | 0 0 0 0 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 858 +279 24 0 | 0 0 0 200 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 780 +256 24 0 | 0 0 0 0 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 711 +239 24 0 | 0 0 0 0 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 643 +216 24 0 | 0 0 0 100 0
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 585 +201 25 0 | 213 200 0 301 0
MAY-25 25000 C 0 0 0 0 0 | 0 0 0 529 +184 25 0 | 656 338 0 13 0
MAY-25 25200 C 0 0 0 0 0 | 0 0 0 477 +166 25 0 | 556 310 0 518 0
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 432 +152 25 0 | 0 0 0 0 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 386 +134 25 0 | 261 201 0 0 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 348 +121 25 0 | 242 238 0 14 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 315 +105 25 0 | 0 0 0 0 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 284 +96 25 0 | 302 259 0 14 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 256 +88 25 0 | 0 0 0 0 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 231 +81 26 0 | 275 275 0 7 0
MAY-25 26800 C 0 0 0 0 0 | 183 183 183 208 +76 26 7 | 253 183 7 114 +7
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 187 +71 26 0 | 296 296 0 7 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 168 +64 26 0 | 0 0 0 0 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 151 +58 26 0 | 0 0 0 0 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 136 +53 26 0 | 0 0 0 0 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 122 +48 26 0 | 0 0 0 0 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 109 +43 27 0 | 0 0 0 0 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 98 +39 27 0 | 0 0 0 0 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 88 +36 27 0 | 0 0 0 0 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 79 +32 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 1503 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 -7 24 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 2 -7 25 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 3 -7 26 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 4 -8 26 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 5 -8 27 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 6 -9 27 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 7 -9 27 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 8 -10 27 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 9 -12 27 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 11 -12 27 0 | 0 0 0 0 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 12 -14 27 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 13 -16 26 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 15 -17 27 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 17 -18 27 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 19 -20 26 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 21 -22 26 0 | 0 0 0 0 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 24 -24 26 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 27 -26 26 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 30 -28 26 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 33 -31 26 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 36 -34 26 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 40 -37 26 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 45 -39 26 0 | 0 0 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 49 -43 26 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 54 -49 26 0 | 531 492 0 14 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 60 -53 26 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 66 -57 26 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 75 -59 26 0 | 950 353 0 8 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 82 -63 26 0 | 1003 342 0 8 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 90 -67 26 0 | 1058 1058 0 1 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 107 -78 26 0 | 1179 414 0 14 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 127 -88 26 0 | 474 474 0 3 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 150 -94 26 0 | 1175 1167 0 5 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 176 -100 26 0 | 853 330 0 36 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 201 -113 25 0 | 0 0 0 708 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 229 -131 25 0 | 486 479 0 14 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 262 -148 25 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 301 -165 25 0 | 580 535 0 14 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 346 -181 24 0 | 570 570 0 7 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 395 -198 24 0 | 746 550 0 22 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 448 -218 24 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 508 -241 24 0 | 950 695 0 20 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 572 -270 24 0 | 1075 776 0 22 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 642 -299 24 0 | 1189 1028 0 29 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 722 -325 24 0 | 1261 1134 0 11 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 810 -349 24 0 | 1253 1214 0 5 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 906 -366 24 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1009 -391 24 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1115 -417 24 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1228 -452 24 0 | 1166 1166 0 7 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1373 -451 24 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1491 -481 24 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1637 -488 25 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1769 -512 25 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1914 -528 25 0 | 0 0 0 0 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2063 -544 25 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2217 -557 25 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2374 -571 25 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2536 -583 25 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2701 -594 25 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2869 -604 25 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3040 -614 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3214 -623 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3390 -631 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3569 -638 26 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3749 -646 26 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3932 -652 26 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4116 -658 26 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4302 -663 26 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4489 -668 27 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4678 -672 27 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4868 -675 27 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5059 -679 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 948 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 2451 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11522 +719 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11322 +719 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11122 +719 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10922 +719 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10722 +719 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10522 +719 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10322 +719 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10222 +719 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10122 +719 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10022 +719 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9922 +719 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9822 +719 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9722 +719 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9622 +719 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9522 +719 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9422 +719 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9322 +718 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9222 +718 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9122 +718 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9022 +718 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8922 +718 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8822 +718 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8723 +719 28 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8623 +718 27 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8523 +718 27 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8423 +718 27 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8323 +717 26 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8223 +717 26 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8123 +717 26 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8024 +717 27 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7924 +717 26 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7824 +716 26 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7724 +716 26 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7625 +716 26 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7525 +715 26 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7426 +715 26 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7326 +714 26 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7227 +714 26 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7127 +713 26 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7028 +712 26 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6929 +712 26 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6830 +711 26 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6730 +710 26 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6632 +710 26 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6533 +708 26 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6434 +707 26 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6335 +706 26 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6237 +705 26 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6139 +704 26 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6041 +702 26 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5943 +701 26 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5845 +699 25 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5748 +698 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5650 +695 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5553 +693 25 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5456 +691 25 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5360 +690 25 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5264 +687 25 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5168 +685 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5072 +682 25 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4977 +679 25 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4882 +676 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4788 +674 25 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4694 +671 25 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4600 +667 25 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4507 +664 25 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4415 +661 25 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4322 +656 25 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4231 +653 25 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4140 +649 25 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4049 +644 25 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3960 +640 25 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3870 +635 25 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3782 +630 25 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3694 +625 25 0 | 1145 1145 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3521 +615 25 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3350 +603 25 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3183 +591 25 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3020 +579 25 0 | 1040 698 0 600 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2860 +566 25 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2704 +552 24 0 | 788 611 0 24 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2552 +537 24 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2405 +523 24 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2262 +527 24 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2123 +510 24 0 | 1057 696 0 1102 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1989 +490 24 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1861 +471 24 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1694 +407 23 0 | 606 448 0 14 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1580 +387 23 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1470 +371 23 0 | 0 0 0 245 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1387 +365 24 0 | 416 392 0 9 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1288 +345 24 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1195 +326 24 0 | 1320 299 0 38 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1107 +308 24 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 1027 +292 24 0 | 840 405 0 521 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 949 +274 24 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 878 +256 24 0 | 393 393 0 3 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 809 +236 24 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 724 724 724 748 +222 24 1 | 724 550 1 195 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 689 +207 24 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 635 +192 24 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 585 +178 24 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 535 +161 24 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 500 +156 25 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 460 +142 25 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 422 +131 25 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 389 +123 25 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 357 +114 25 0 | 382 382 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 327 +103 25 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 299 +94 25 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 274 +86 25 0 | 346 323 0 22 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 245 +73 25 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 224 +67 25 0 | 266 264 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 205 +62 25 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 187 +56 25 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 170 +50 26 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 156 +46 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 142 +42 26 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 129 +37 26 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 118 +34 26 0 | 0 0 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 108 +31 26 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 89 +25 26 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 74 +20 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 6899 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 40 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 -6 23 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 -7 23 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 2 -7 24 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 3 -7 25 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 4 -7 25 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 5 -8 25 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 6 -8 26 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 7 -9 26 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 8 -9 26 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 10 -9 26 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 11 -11 26 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 12 -12 26 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 13 -13 26 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 15 -14 26 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 17 -15 26 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 19 -17 26 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 21 -18 26 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 23 -20 25 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 26 -21 26 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 28 -24 25 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 31 -26 25 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 34 -28 25 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 38 -29 25 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 42 -32 25 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 46 -34 25 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 50 -37 25 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 55 -40 25 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 60 -43 25 0 | 0 0 0 2550 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 66 -45 25 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 72 -48 25 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 78 -52 25 0 | 0 0 0 100 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 85 -55 25 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 93 -58 25 0 | 0 0 0 200 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 100 -63 25 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 109 -66 25 0 | 650 650 0 7 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 118 -70 25 0 | 0 0 0 210 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 127 -81 25 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 138 -85 25 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 148 -91 25 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 160 -96 25 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 177 -96 25 0 | 815 813 0 1700 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 205 -101 25 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 235 -107 25 0 | 0 0 0 300 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 269 -114 25 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 307 -121 25 0 | 1214 406 0 1700 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 345 -132 25 0 | 638 638 0 200 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 385 -150 25 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 431 -164 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 469 -192 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 523 -211 24 0 | 647 543 0 14 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 584 -230 24 0 | 0 0 0 300 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 647 -249 24 0 | 900 900 0 7 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 721 -272 24 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 794 -294 24 0 | 0 0 0 200 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 878 -316 24 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 965 -336 24 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1062 -354 24 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1161 -380 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1270 -389 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1382 -408 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1505 -438 24 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1641 -444 24 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1769 -461 24 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1905 -474 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2027 -505 24 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2168 -521 24 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2314 -535 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2463 -548 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2616 -561 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2772 -573 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2932 -584 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3094 -595 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3260 -605 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3428 -614 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3598 -623 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3771 -631 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3946 -639 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4123 -646 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4302 -652 25 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4483 -657 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4665 -663 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4848 -669 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5034 -673 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5220 -677 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5407 -682 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5596 -685 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5786 -688 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6167 -694 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6552 -699 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 12653 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 19552 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 9902 +718 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9803 +718 25 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9703 +718 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9603 +717 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9504 +717 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9404 +717 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9304 +716 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9205 +716 25 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9105 +715 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9006 +715 25 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8906 +714 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8807 +714 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8708 +714 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8608 +712 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8509 +712 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8410 +711 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8311 +710 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8213 +710 25 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8114 +709 25 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8015 +708 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7917 +708 25 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7818 +706 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7720 +705 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7622 +704 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7524 +703 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7426 +701 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7329 +700 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7232 +699 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7134 +697 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7037 +695 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6941 +694 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6844 +692 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6748 +690 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6652 +688 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6557 +687 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6461 +684 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6366 +682 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6272 +681 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6177 +678 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6083 +675 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5990 +673 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5896 +670 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5803 +667 24 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5711 +665 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5619 +662 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5528 +659 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5436 +655 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5346 +652 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5256 +649 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5166 +645 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5077 +642 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4989 +639 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4901 +635 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4814 +631 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4727 +627 24 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4641 +623 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4556 +619 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4471 +615 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4387 +611 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4303 +606 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4221 +602 24 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4139 +597 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4057 +592 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3977 +588 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3897 +583 24 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3740 +573 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3586 +563 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3436 +553 24 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3288 +541 24 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3145 +531 24 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3005 +519 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2868 +507 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2735 +495 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2606 +499 24 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2481 +485 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2360 +470 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2242 +460 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2096 +406 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1988 +400 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1883 +377 23 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1802 +389 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1701 +367 23 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1618 +353 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1531 +339 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1449 +323 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1361 +303 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1288 +294 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1219 +284 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1151 +267 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 1087 +250 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1033 +247 24 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 969 +229 24 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 919 +222 24 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 865 +200 24 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 817 +190 24 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 772 +191 24 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 724 +178 24 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 682 +169 24 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 644 +162 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 593 +141 24 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 557 +133 24 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 522 +124 24 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 490 +116 24 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 460 +109 24 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 431 +102 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 404 +95 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 379 +89 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 355 +83 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 332 +77 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 311 +72 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 291 +67 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 255 +58 25 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 224 +51 25 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 1 0 24 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 -7 22 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 2 -7 23 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 3 -7 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 4 -7 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 5 -7 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 6 -7 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 7 -8 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 8 -8 24 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 9 -9 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 10 -10 24 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 12 -10 25 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 13 -11 25 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 14 -12 24 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 16 -12 25 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 17 -14 24 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 19 -15 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 21 -16 24 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 23 -17 24 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 25 -19 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 28 -20 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 31 -21 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 33 -23 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 36 -25 24 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 40 -26 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 43 -28 24 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 47 -30 24 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 51 -32 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 56 -33 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 60 -36 24 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 65 -38 24 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 71 -39 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 76 -42 24 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 82 -45 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 89 -47 24 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 95 -50 24 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 102 -53 24 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 110 -55 24 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 118 -58 24 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 127 -61 24 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 135 -65 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 145 -68 24 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 155 -71 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 165 -75 24 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 176 -78 24 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 188 -81 24 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 200 -85 24 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 213 -89 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 226 -93 24 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 240 -97 24 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 255 -101 24 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 270 -105 24 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 286 -109 24 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 302 -114 24 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 320 -118 24 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 338 -124 24 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 356 -126 24 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 376 -139 24 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 396 -141 24 0 | 0 0 0 750 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 452 -135 24 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 494 -144 24 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 547 -147 24 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 594 -164 24 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 646 -186 24 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 704 -203 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 762 -220 24 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 834 -220 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 899 -242 24 0 | 853 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 973 -257 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1053 -268 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1129 -285 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1223 -295 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1313 -312 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1407 -328 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1503 -349 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1615 -343 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1719 -365 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1835 -376 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1944 -409 24 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2066 -422 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2211 -415 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2341 -427 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2454 -459 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2588 -472 24 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2726 -485 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2867 -497 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3011 -508 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3158 -519 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3307 -531 24 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3459 -541 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3614 -551 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3771 -561 24 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3930 -571 24 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4092 -579 24 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4256 -587 24 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4421 -596 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4589 -604 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4759 -611 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4930 -618 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5103 -625 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5278 -631 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5454 -637 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5631 -643 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5810 -648 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5990 -653 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6354 -662 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6723 -669 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2257 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2307 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 12137 +714 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11937 +714 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11737 +713 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11537 +713 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11338 +713 25 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11138 +712 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10939 +712 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10740 +712 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10541 +712 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10342 +711 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10143 +710 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9945 +710 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9747 +709 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9549 +708 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9352 +707 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9155 +705 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8959 +704 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8763 +702 24 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8666 +702 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8568 +701 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8471 +700 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8374 +699 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8277 +698 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8181 +697 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8084 +696 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7988 +695 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7892 +693 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7796 +692 24 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7701 +691 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7605 +688 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7510 +687 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7416 +686 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7321 +684 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7227 +682 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7134 +681 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7040 +678 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6947 +676 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6855 +675 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6762 +672 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6670 +669 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6579 +668 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6488 +665 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6397 +663 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6307 +660 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6217 +657 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6128 +655 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6039 +652 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5950 +649 24 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5862 +646 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5775 +643 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5688 +640 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5602 +637 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5516 +633 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5431 +630 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5346 +626 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5262 +623 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5178 +619 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5095 +615 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5013 +611 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4931 +607 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4850 +603 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4770 +599 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4690 +595 24 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4611 +591 24 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4533 +587 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4455 +582 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4378 +578 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4302 +574 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4151 +564 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4003 +554 24 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3859 +545 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3717 +535 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3578 +525 24 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3443 +515 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3310 +503 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3181 +493 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3055 +544 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2932 +530 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2813 +515 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2696 +502 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2516 +431 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2409 +404 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2307 +396 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2225 +403 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2119 +380 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2026 +379 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1939 +350 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1854 +348 23 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1776 +339 23 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1683 +320 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1622 +318 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1543 +292 23 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1472 +269 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1406 +262 23 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1343 +256 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1323 +290 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1264 +283 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1208 +277 24 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1154 +270 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1103 +265 24 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1054 +259 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 1006 +252 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 961 +246 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 918 +241 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 877 +235 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 837 +229 24 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 799 +224 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 763 +218 25 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 729 +213 25 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 696 +208 25 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 664 +202 25 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 634 +197 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 579 +189 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 528 +179 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 481 +170 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 439 +161 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 401 +153 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 366 +145 26 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 334 +137 26 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 305 +130 26 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 279 +123 26 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 255 +116 26 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 234 +111 26 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 0 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 6 -3 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 9 -4 24 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 11 -5 24 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 13 -6 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 16 -7 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 19 -9 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 23 -10 24 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 27 -12 24 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 30 -12 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 32 -13 24 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 35 -14 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 38 -15 24 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 41 -16 24 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 45 -17 24 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 48 -18 24 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 52 -19 24 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 56 -21 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 60 -22 24 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 65 -23 24 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 69 -26 24 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 74 -27 24 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 80 -28 24 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 85 -30 24 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 91 -32 24 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 98 -33 24 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 104 -36 24 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 111 -38 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 119 -39 24 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 126 -42 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 134 -45 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 143 -46 24 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 152 -49 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 161 -51 24 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 171 -54 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 181 -57 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 192 -59 24 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 203 -62 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 214 -65 24 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 226 -68 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 239 -71 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 252 -74 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 266 -77 24 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 280 -81 24 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 295 -84 24 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 310 -88 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 326 -91 24 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 342 -95 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 359 -99 24 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 377 -103 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 395 -107 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 414 -111 24 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 434 -115 24 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 454 -119 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 475 -123 24 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 497 -127 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 519 -132 24 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 542 -136 24 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 566 -140 24 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 615 -150 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 667 -160 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 723 -169 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 781 -179 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 842 -216 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 907 -219 24 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 974 -226 24 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1064 -221 24 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1135 -234 24 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1213 -249 24 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1282 -274 24 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1371 -279 24 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1457 -296 24 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1553 -312 24 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1651 -320 24 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1754 -326 24 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1858 -329 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1963 -343 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2070 -359 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2205 -314 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2322 -324 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2443 -332 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2568 -340 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2647 -396 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2778 -403 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2912 -410 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3048 -417 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3187 -424 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3328 -431 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3472 -437 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3618 -444 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3767 -449 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3918 -455 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4070 -462 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4225 -468 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4382 -473 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4541 -479 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4701 -485 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4863 -490 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5027 -496 25 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5193 -501 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5360 -506 25 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5528 -512 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5698 -517 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6043 -525 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6392 -535 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6745 -544 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7103 -553 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7465 -561 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7830 -569 26 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8198 -577 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8569 -584 26 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8943 -591 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9319 -598 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9698 -603 26 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
MAR-26 18200 C - - - - - | 0 0 0 5810 - 23 0 | 0 0 0 0 -
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5727 +577 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5644 +573 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5562 +570 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5480 +565 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5399 +562 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5319 +558 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5240 +555 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5161 +552 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5083 +548 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5005 +544 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4928 +540 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4852 +537 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4776 +533 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4702 +530 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4628 +526 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4554 +522 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4482 +519 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4410 +516 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4268 +508 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4129 +501 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3993 +493 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3861 +487 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3731 +480 23 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3604 +473 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3480 +466 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3360 +459 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3242 +439 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3128 +433 23 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3016 +427 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2907 +414 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2816 +415 23 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2714 +410 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2628 +419 23 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2511 +388 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2433 +397 23 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2340 +387 23 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2248 +377 23 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2150 +350 23 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2071 +347 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2006 +355 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1931 +357 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1842 +329 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1774 +318 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1705 +308 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1621 +281 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1562 +274 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1502 +269 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1445 +252 24 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1391 +283 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1335 +275 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1288 +274 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1209 +240 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1159 +232 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1110 +224 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1064 +218 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1019 +210 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 976 +203 24 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 934 +196 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 895 +190 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 856 +183 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 820 +177 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
MAR-26 18200 P - - - - - | 0 0 0 326 - 23 0 | 0 0 0 0 -
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 343 -136 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 360 -140 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 378 -143 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 396 -148 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 415 -151 23 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 435 -155 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 456 -158 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 477 -161 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 499 -165 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 521 -169 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 544 -173 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 568 -176 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 592 -180 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 618 -183 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 644 -187 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 670 -191 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 698 -190 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 726 -189 23 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 784 -190 23 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 871 -171 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 937 -180 23 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 998 -194 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1064 -202 23 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1133 -207 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1204 -222 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1281 -228 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1345 -250 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1433 -256 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1520 -263 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1610 -265 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1701 -274 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1779 -301 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1876 -316 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1990 -315 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2096 -312 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2212 -315 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2299 -349 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2420 -390 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2550 -387 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2669 -397 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2792 -406 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2945 -387 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3073 -396 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3203 -405 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3335 -415 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3470 -423 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3607 -432 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3746 -441 23 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3888 -449 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4031 -458 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4177 -466 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4325 -473 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4475 -481 24 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4626 -489 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4780 -495 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4935 -503 24 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5092 -510 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5250 -517 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5411 -523 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5572 -530 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5736 -536 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-26 12000 C 0 0 0 0 0 | 0 0 0 11738 +709 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11541 +709 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11343 +708 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11146 +707 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10950 +707 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10754 +706 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10558 +704 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10363 +702 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10169 +701 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9975 +699 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9783 +698 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9591 +696 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9399 +693 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9209 +691 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9020 +688 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8832 +686 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8645 +683 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8459 +679 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8275 +676 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8092 +673 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7910 +669 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7730 +665 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7551 +660 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7374 +656 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7198 +651 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7025 +646 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6853 +641 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6683 +636 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6515 +630 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6349 +624 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6185 +618 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6023 +611 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5863 +605 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5706 +598 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5551 +592 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5398 +585 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5247 +577 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5099 +570 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4953 +562 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4810 +554 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4669 +546 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4395 +530 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4131 +572 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3878 +557 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3566 +471 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3333 +450 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3112 +429 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2906 +411 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2711 +393 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2527 +373 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2355 +354 23 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2195 +336 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2044 +317 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1903 +271 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1772 +259 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1681 +279 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1562 +264 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1450 +249 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1346 +235 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1249 +222 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1159 +209 23 0 | 0 0 0 1250 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1074 +196 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 996 +185 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 923 +174 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 855 +164 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 792 +154 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 733 +144 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 679 +135 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 628 +126 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 581 +118 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 538 +111 24 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 498 +104 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 461 +97 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 426 +90 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 394 +84 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 365 +79 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 338 +74 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 312 +69 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 289 +64 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3250 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 11 -5 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 14 -5 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 19 -7 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 23 -7 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 27 -8 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 31 -10 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 36 -12 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 42 -13 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 48 -15 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 56 -16 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 64 -18 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 72 -21 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 82 -23 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 93 -26 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 105 -28 24 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 118 -31 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 132 -35 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 148 -38 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 165 -41 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 183 -45 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 203 -49 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 224 -54 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 247 -58 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 271 -63 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 298 -68 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 326 -73 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 356 -78 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 388 -84 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 422 -90 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 458 -96 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 496 -103 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 536 -109 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 579 -116 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 624 -122 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 671 -129 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 720 -137 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 772 -144 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 826 -152 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 883 -160 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 942 -168 23 0 | 0 0 0 1500 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1068 -184 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1204 -223 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1351 -238 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1530 -234 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1698 -253 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1879 -271 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2072 -290 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2277 -309 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2494 -327 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2722 -346 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2961 -365 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3211 -383 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3470 -349 24 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3739 -361 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3954 -435 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4235 -450 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4523 -465 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4819 -479 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5122 -492 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5432 -505 23 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5747 -518 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6069 -529 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6396 -540 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6728 -550 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7065 -560 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7406 -570 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7752 -579 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8101 -588 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8454 -596 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8811 -603 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9171 -610 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9534 -617 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9899 -624 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10267 -630 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10638 -635 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11011 -640 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11385 -645 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11762 -650 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2000 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5250 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 12242 +709 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12047 +709 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11852 +707 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11657 +706 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11464 +705 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11271 +704 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11079 +702 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10887 +700 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10696 +698 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10507 +697 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10318 +694 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10130 +692 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9944 +690 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9758 +687 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9574 +685 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9391 +682 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9209 +679 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9028 +675 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8849 +672 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8671 +668 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8495 +665 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8321 +662 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8148 +658 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7976 +653 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7806 +648 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7638 +644 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7472 +639 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7308 +635 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7145 +629 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6985 +625 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6826 +619 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6669 +613 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6515 +608 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6362 +602 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6211 +596 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6063 +590 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5917 +584 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5772 +577 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5630 +571 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5490 +564 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5353 +558 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5217 +551 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5084 +545 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4824 +530 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4573 +600 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4331 +585 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4005 +474 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3783 +457 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3571 +440 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3370 +423 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3180 +409 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2999 +391 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2828 +375 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2667 +360 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2513 +343 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2370 +276 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2234 +265 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2156 +304 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2032 +291 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1914 +278 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1803 +265 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1698 +253 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1599 +242 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1506 +231 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1418 +220 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1335 +210 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1257 +200 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1183 +190 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1113 +181 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1048 +172 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 986 +163 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 929 +156 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 874 +148 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 823 +141 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 775 +134 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 730 +128 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 687 +121 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 647 +115 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 609 +109 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 574 +103 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 541 +98 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 28 -7 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 33 -7 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 38 -9 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 43 -10 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 50 -11 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 57 -12 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 65 -14 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 73 -16 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 82 -18 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 93 -19 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 104 -22 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 116 -24 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 130 -26 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 144 -29 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 160 -31 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 177 -34 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 195 -37 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 214 -41 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 235 -44 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 257 -48 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 281 -51 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 307 -54 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 334 -58 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 362 -63 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 392 -68 24 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 424 -72 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 458 -77 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 494 -81 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 531 -87 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 571 -91 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 612 -97 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 655 -103 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 701 -108 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 748 -114 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 797 -120 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 849 -126 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 903 -132 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 958 -139 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1016 -145 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1076 -152 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1139 -158 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1203 -165 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1270 -171 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1410 -186 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1559 -231 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1717 -246 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1905 -241 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2082 -259 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2271 -276 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2470 -293 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2680 -308 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2899 -325 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3128 -341 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3367 -356 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3615 -372 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3871 -325 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4136 -335 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4342 -412 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4618 -425 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4900 -438 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5189 -451 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5484 -463 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5785 -474 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6092 -485 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6404 -496 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6721 -506 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7043 -516 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7369 -526 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7699 -535 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8034 -544 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8372 -553 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8715 -560 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9060 -568 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9409 -575 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9761 -582 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10116 -588 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10473 -595 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10833 -601 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11195 -607 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11560 -613 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11927 -618 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 9292 +671 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9126 +669 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8960 +665 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8797 +663 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8634 +660 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8472 +657 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8312 +654 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8153 +650 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7995 +647 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7839 +644 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7684 +640 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7530 +636 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7378 +633 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7227 +629 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7077 +625 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6929 +621 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6782 +617 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6636 +612 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6492 +608 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6350 +604 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6209 +600 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6069 +595 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5931 +590 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5794 +585 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5659 +580 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5393 +569 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5134 +559 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4880 +547 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4634 +537 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4393 +524 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4159 +512 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3932 +499 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3711 +486 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3498 +462 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3291 +438 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3102 +423 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2920 +409 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2746 +396 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2578 +382 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2417 +368 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2262 +353 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2115 +339 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1974 +325 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1839 +311 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1711 +297 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1589 +283 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1473 +270 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1363 +256 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1259 +243 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1161 +230 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1068 +217 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 981 +205 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 899 +193 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 822 +181 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 750 +170 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 683 +159 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 620 +148 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 562 +138 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 507 +127 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 457 +118 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 411 +109 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 368 +100 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 329 +92 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 626 -47 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 660 -49 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 694 -53 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 731 -55 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 768 -58 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 806 -61 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 846 -64 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 887 -68 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 929 -71 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 973 -74 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1018 -78 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1064 -82 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1112 -85 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1161 -89 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1211 -93 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1263 -97 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1316 -101 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1370 -106 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1426 -110 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1484 -114 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1543 -118 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1603 -123 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1665 -128 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1728 -133 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1793 -138 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1927 -149 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2068 -159 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2214 -171 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2368 -181 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2527 -194 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2693 -206 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2866 -219 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3045 -232 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3232 -256 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3425 -280 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3636 -295 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3854 -309 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4080 -322 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4312 -336 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4551 -350 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4796 -365 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5049 -379 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5308 -393 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5573 -407 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5845 -421 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6123 -435 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6407 -448 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6697 -462 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6993 -475 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7295 -488 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7602 -501 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7915 -513 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8233 -525 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8556 -537 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8884 -548 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9217 -559 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9554 -570 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9896 -580 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10241 -591 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10591 -600 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10945 -609 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11302 -618 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11663 -626 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 12629 +704 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12449 +702 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12271 +701 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12093 +699 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11917 +698 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11741 +696 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11566 +694 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11393 +694 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11220 +692 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11048 +690 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10877 +687 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10707 +685 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10539 +684 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10371 +681 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10205 +680 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10039 +677 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9875 +675 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9711 +672 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9549 +670 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9388 +667 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9228 +665 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9069 +662 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8912 +660 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8755 +656 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8600 +654 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8446 +651 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8293 +647 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8141 +644 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7991 +641 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7841 +637 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7693 +633 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7547 +631 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7401 +626 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7257 +623 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7114 +619 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6972 +615 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6832 +611 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6693 +607 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6555 +602 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6419 +599 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6284 +594 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6150 +589 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6018 +585 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5757 +575 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5502 +566 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5253 +556 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5009 +546 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4771 +535 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4539 +524 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4313 +513 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4092 +501 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3878 +477 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3669 +452 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3479 +439 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3296 +427 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3119 +415 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2947 +401 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2782 +388 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2623 +375 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2470 +362 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2323 +350 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2182 +337 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2047 +324 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1917 +311 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1793 +298 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1675 +286 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1562 +274 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1454 +261 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1351 +248 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1254 +237 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1161 +224 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1074 +213 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 991 +202 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 913 +191 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 839 +179 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 770 +169 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 705 +159 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 644 +149 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 587 +139 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 534 +130 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 484 +120 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 302 -16 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 322 -18 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 344 -19 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 366 -21 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 390 -22 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 414 -24 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 439 -26 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 466 -26 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 493 -28 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 521 -30 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 550 -33 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 580 -35 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 612 -36 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 644 -39 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 678 -40 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 712 -43 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 748 -45 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 784 -48 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 822 -50 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 861 -53 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 901 -55 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 942 -58 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 985 -60 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1028 -64 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1073 -66 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1119 -69 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1166 -73 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1214 -76 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1264 -79 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1314 -83 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1366 -87 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1420 -89 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1474 -94 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1530 -97 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1587 -101 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1645 -105 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1705 -109 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1766 -113 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1828 -118 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1892 -121 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1957 -126 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2023 -131 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2091 -135 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2230 -145 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2375 -154 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2526 -164 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2682 -174 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2844 -185 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3012 -196 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3186 -207 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3365 -219 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3551 -243 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3742 -268 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3952 -281 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4169 -293 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4392 -305 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4620 -319 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4855 -332 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5096 -345 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5343 -358 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5596 -370 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5855 -383 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6120 -396 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6390 -409 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6666 -422 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6948 -434 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7235 -446 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7527 -459 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7824 -472 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8127 -483 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8434 -496 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8747 -507 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9064 -518 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9386 -529 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9712 -541 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10043 -551 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10378 -561 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10717 -571 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11060 -581 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11407 -590 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11757 -600 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 12633 +701 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12464 +699 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12296 +697 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12129 +696 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11963 +694 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11798 +693 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11634 +691 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11471 +689 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11309 +688 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11148 +686 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10988 +684 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10829 +682 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10671 +680 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10514 +678 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10357 +675 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10202 +673 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10048 +671 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9895 +669 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9743 +666 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9592 +664 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9442 +661 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9293 +659 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9145 +656 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8998 +653 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8852 +650 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8708 +648 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8564 +645 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8421 +641 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8280 +639 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8139 +635 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8000 +633 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7861 +629 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7724 +626 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7588 +622 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7453 +619 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7319 +615 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7186 +612 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7054 +608 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6924 +605 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6794 +600 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6666 +597 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6413 +589 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6164 +581 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5920 +572 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5680 +563 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5445 +554 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5215 +545 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4990 +536 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4769 +525 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4554 +502 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4343 +477 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4152 +466 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3966 +455 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3785 +444 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3609 +433 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3438 +422 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3273 +411 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3112 +400 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2957 +389 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2807 +378 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2661 +366 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2520 +355 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 0 586 -22 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 617 -24 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 649 -26 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 682 -27 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 716 -29 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 751 -30 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 787 -32 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 824 -34 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 862 -35 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 901 -37 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 941 -39 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 982 -41 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1024 -43 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1067 -45 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1110 -48 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1155 -50 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1201 -52 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1248 -54 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1296 -57 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1345 -59 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1395 -62 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1446 -64 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1498 -67 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1551 -70 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1605 -73 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1661 -75 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1717 -78 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1774 -82 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1833 -84 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1892 -88 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1953 -90 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2014 -94 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2077 -97 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2141 -101 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2206 -104 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2272 -108 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2339 -111 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2407 -115 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2477 -118 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2547 -123 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2619 -126 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2766 -134 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2917 -142 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3073 -151 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3233 -160 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3398 -169 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3568 -178 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3743 -187 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3922 -198 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4107 -221 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4296 -246 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4505 -257 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4719 -268 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4938 -279 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5162 -290 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5391 -301 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5626 -312 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5865 -323 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6110 -334 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6360 -345 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6614 -357 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6873 -368 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 12051 +671 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11895 +669 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11740 +667 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11586 +665 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11432 +662 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11280 +660 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11128 +657 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10978 +655 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10828 +652 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10679 +650 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10531 +647 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10384 +644 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10238 +641 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10093 +639 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9948 +635 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9805 +633 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9663 +630 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9521 +627 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9380 +623 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9241 +621 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9102 +617 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8964 +614 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8827 +611 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8691 +607 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8556 +604 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8422 +601 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8289 +598 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8157 +594 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8025 +590 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7895 +587 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7765 +583 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7637 +580 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7509 +576 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7383 +572 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7257 +568 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7009 +561 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6764 +552 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6523 +544 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6287 +536 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6054 +528 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5825 +519 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5600 +510 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5379 +500 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5162 +491 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4950 +466 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4758 +457 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4570 +447 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4387 +437 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4208 +427 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4034 +418 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3864 +408 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3698 +398 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3537 +388 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3380 +378 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3227 +368 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3079 +358 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 1084 -56 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1128 -58 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1173 -60 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1219 -62 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1265 -65 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1313 -67 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1361 -70 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1411 -72 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1461 -75 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1512 -77 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1564 -80 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1617 -83 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1671 -86 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1726 -88 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1781 -92 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1838 -94 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1896 -97 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1954 -100 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2013 -104 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2074 -106 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2135 -110 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2197 -113 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2260 -116 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2324 -120 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2389 -123 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2455 -126 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2522 -129 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2590 -133 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2658 -137 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2728 -140 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2798 -144 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2870 -147 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2942 -151 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3016 -155 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3090 -159 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3242 -166 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3397 -175 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3556 -183 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3720 -191 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3887 -199 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4058 -208 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4233 -217 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4412 -227 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4595 -236 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4783 -261 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4991 -270 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5203 -280 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5420 -290 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5641 -300 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5867 -309 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6097 -319 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6331 -329 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6570 -339 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6813 -349 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7060 -359 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7312 -369 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 0.53
MARKET TOTAL 2582 62832 +1421
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED