HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-25 23800 76 47 37 66 43 178 -126
C MAR-25 25000 58 212 33 211 158 652 +129
P MAR-25 24200 47 106 36 144 111 116 -233
P MAR-25 23200 43 12 40 15 14 314 -42
P MAR-25 23600 42 30 38 30 28 133 -91
P MAR-25 23400 41 20 39 30 20 119 -62
P MAR-25 24800 40 313 34 368 313 38 -441
C MAR-25 25200 35 147 34 144 118 61 +90
P APR-25 24600 35 637 26 736 645 29 -304
C MAR-25 24800 34 302 33 298 213 183 +181
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 MAR 2025, MONDAY 18 MAR 2025, TUESDAY
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 11995 +609 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 11895 +609 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 11795 +609 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 11695 +609 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 11595 +609 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 11495 +609 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 11395 +609 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 11295 +609 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 11195 +609 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 11095 +609 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 10995 +609 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 10895 +609 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 10795 +609 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 10695 +609 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 10595 +609 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 10495 +609 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 10395 +609 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 10295 +609 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 10195 +609 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 10095 +609 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 9995 +609 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 9895 +609 0 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 9795 +609 0 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 9695 +609 0 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 9595 +609 0 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 9495 +609 0 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 9395 +609 0 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 9295 +609 0 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 9195 +609 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 9095 +609 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 8995 +609 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 8895 +609 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 8795 +609 0 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 8695 +609 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 8595 +609 0 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 8495 +609 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 8395 +609 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 8295 +609 0 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 8195 +609 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 8095 +609 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 7995 +609 0 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 7895 +609 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 7795 +609 0 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 7695 +609 0 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 7595 +609 0 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 7495 +609 0 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 7395 +609 0 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 7295 +609 0 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 7195 +609 0 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 7095 +609 0 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 6995 +609 0 0 | 0 0 0 355 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 6895 +609 0 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 6795 +609 0 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 6695 +609 0 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 6595 +609 0 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 6495 +609 0 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 6395 +609 0 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 6295 +609 0 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 6195 +609 0 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 6095 +609 0 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 5995 +609 0 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 5895 +609 0 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 5795 +609 0 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 5695 +609 0 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 5595 +609 0 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 5495 +609 0 0 | 0 0 0 100 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 5395 +609 0 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 5295 +609 0 0 | 989 989 0 4 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 5195 +609 0 0 | 940 940 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 5095 +609 0 0 | 1294 780 0 107 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 4995 +609 0 0 | 850 822 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 4895 +609 0 0 | 880 357 0 15 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 4795 +609 0 0 | 886 331 0 683 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 4595 +609 0 0 | 694 242 0 20 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 4395 +609 0 0 | 811 272 0 314 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 4195 +609 0 0 | 2500 157 0 53 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 3995 +609 0 0 | 527 219 0 29 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 3795 +609 0 0 | 2484 213 0 181 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 3595 +609 0 0 | 1900 240 0 9 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 3395 +609 0 0 | 1235 202 0 137 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 3195 +608 0 0 | 1700 300 0 16 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 2995 +608 0 0 | 1500 203 0 65 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 2795 +606 0 0 | 1966 180 0 210 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 2596 +605 45 0 | 1552 139 0 61 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 2396 +602 41 0 | 1468 135 0 88 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 2197 +597 41 0 | 1390 117 0 73 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 1999 +591 41 0 | 856 107 0 164 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 1802 +580 40 0 | 1249 51 0 366 -1015
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 1607 +590 40 0 | 919 96 0 257 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 1414 +552 39 0 | 783 69 0 591 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 1226 +527 38 0 | 905 47 0 225 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 1015 +461 30 0 | 743 86 0 387 0
MAR-25 24000 C 0 0 0 0 0 | 768 806 768 842 +415 32 3 | 870 148 3 1571 -3
MAR-25 24200 C 0 0 0 0 0 | 500 500 500 687 +366 33 2 | 660 98 2 861 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 540 +303 33 0 | 632 75 0 397 0
MAR-25 24600 C 223 223 223 223 1 | 319 374 319 410 +239 33 27 | 598 36 28 508 -1
MAR-25 24800 C 0 0 0 0 0 | 271 298 213 302 +181 33 34 | 466 36 34 183 -11
MAR-25 25000 C 0 0 0 0 0 | 200 211 158 212 +129 33 58 | 312 48 58 652 0
MAR-25 25200 C 0 0 0 0 0 | 118 144 118 147 +90 34 35 | 272 20 35 61 -22
MAR-25 25400 C 0 0 0 0 0 | 106 106 78 103 +65 35 27 | 219 13 27 88 -14
MAR-25 25600 C 0 0 0 0 0 | 62 68 62 67 +42 35 16 | 224 15 16 211 -16
MAR-25 25800 C 0 0 0 0 0 | 49 49 46 42 +26 35 11 | 183 9 11 94 -7
MAR-25 26000 C 0 0 0 0 0 | 32 32 32 25 +15 35 8 | 160 15 8 1580 0
MAR-25 26200 C 0 0 0 0 0 | 16 16 15 15 +8 35 8 | 108 12 8 50 +8
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 9 +5 36 0 | 104 11 0 134 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 86 5 0 271 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 71 3 0 77 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 573 3 0 506 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 543 18 0 60 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 515 1 0 41 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 489 10 0 5 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 464 11 0 23 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 440 13 0 6 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 29 29 0 30 0
TOTAL CALL 1 | TOTAL CALL 229 | TOTAL CALL 230 13657 -1081
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 0 235 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 232 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 229 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 227 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 224 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 207 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 193 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 188 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 229 229 0 900 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 0 0 0 1300 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 1060 1060 0 150 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 201 98 0 11 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 510 9 0 351 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 338 18 0 75 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 202 10 0 820 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 307 12 0 808 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 312 277 0 580 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 385 14 0 171 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 485 15 0 41 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 435 16 0 545 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 547 15 0 290 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 481 18 0 231 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 620 18 0 300 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 595 26 0 272 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 625 104 0 18 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 657 150 0 58 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 711 16 0 112 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 350 6 0 228 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 785 21 0 27 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 829 67 0 451 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 964 29 0 100 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 912 17 0 37 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 956 19 0 72 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 1002 9 0 1060 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 1098 26 0 52 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 1197 2 0 141 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 1268 3 0 56 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1337 42 0 94 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1379 4 0 502 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 735 5 0 202 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1532 9 0 128 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 652 6 0 256 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1 -1 51 0 | 816 34 0 256 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1 -2 48 0 | 575 8 0 928 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1 -4 45 0 | 718 12 0 230 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2 -7 45 0 | 780 15 0 452 0
MAR-25 22600 P 0 0 0 0 0 | 6 6 6 3 -11 43 7 | 896 6 7 196 -4
MAR-25 22800 P 0 0 0 0 0 | 8 8 8 5 -18 42 10 | 928 8 10 247 -2
MAR-25 23000 P 0 0 0 0 0 | 14 14 11 8 -27 41 30 | 892 11 30 1221 -29
MAR-25 23200 P 0 0 0 0 0 | 15 15 14 12 -42 40 43 | 833 14 43 314 +27
MAR-25 23400 P 0 0 0 0 0 | 30 30 20 20 -62 39 41 | 997 20 41 119 -30
MAR-25 23600 P 0 0 0 0 0 | 28 30 28 30 -91 38 42 | 916 28 42 133 +11
MAR-25 23800 P 0 0 0 0 0 | 59 66 43 47 -126 37 76 | 965 43 76 178 +60
MAR-25 24000 P 0 0 0 0 0 | 92 92 76 71 -172 36 15 | 963 76 15 356 +4
MAR-25 24200 P 0 0 0 0 0 | 138 144 111 106 -233 36 47 | 807 111 47 116 +43
MAR-25 24400 P 0 0 0 0 0 | 222 242 148 154 -301 35 16 | 737 148 16 56 +7
MAR-25 24600 P 0 0 0 0 0 | 303 316 272 218 -382 34 11 | 701 272 11 21 +7
MAR-25 24800 P 0 0 0 0 0 | 368 368 313 313 -441 34 40 | 768 313 40 38 +36
MAR-25 25000 P 0 0 0 0 0 | 494 494 433 426 -492 34 8 | 494 433 8 6 +6
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 560 -529 35 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 722 -529 37 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 882 -556 36 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 1051 -579 36 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 1230 -594 35 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 1419 -601 35 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 1613 -605 35 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 1809 -607 35 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 2007 -608 35 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 2206 -609 35 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 2406 -608 38 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 2605 -609 0 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 2805 -609 0 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 3005 -609 0 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 3205 -609 0 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 3405 -609 0 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 3605 -609 0 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 3805 -609 0 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 4005 -609 0 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 4205 -609 0 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 4405 -609 0 0 | 0 0 0 0 0
MAR-25 29400 P 0 0 0 0 0 | 0 0 0 4605 -609 0 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 4805 -609 0 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 5205 -609 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 386 | TOTAL PUT 386 15638 +136
| MONTH PUT/CALL RATIO 1.67
| MONTH TOTAL 616 29295 -945
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 9766 +613 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 9666 +613 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 9566 +613 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 9466 +613 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 9366 +613 0 0 | 0 0 0 15 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 9266 +613 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 9166 +613 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 9066 +613 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 8966 +613 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 8866 +613 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 8766 +613 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 8666 +613 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 8566 +613 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 8466 +613 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 8366 +613 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 8266 +613 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 8166 +613 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 8066 +613 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 7966 +613 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 7866 +613 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 7766 +613 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 7666 +613 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 7566 +613 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 7466 +613 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 7366 +613 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 7266 +613 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 7166 +613 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 7066 +613 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 6966 +613 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 6866 +613 0 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 6766 +613 0 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 6666 +613 0 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 6566 +613 0 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 6466 +613 0 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 6366 +612 0 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 6266 +612 0 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 6166 +612 0 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 6066 +612 0 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 5967 +613 32 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 5867 +613 32 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 5767 +612 31 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 5667 +612 30 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 5567 +612 30 0 | 1011 1011 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 5467 +611 29 0 | 992 960 0 7 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 5368 +612 31 0 | 911 775 0 7 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 5268 +611 30 0 | 1067 736 0 214 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 5168 +610 30 0 | 1061 697 0 29 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 5069 +611 30 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 4969 +610 30 0 | 921 627 0 14 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 4870 +609 30 0 | 876 596 0 14 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 4671 +608 30 0 | 537 537 0 7 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 4473 +606 29 0 | 485 485 0 7 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 4276 +605 30 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 4079 +602 29 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 3883 +599 29 0 | 991 991 0 3 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 3688 +594 29 0 | 943 589 0 7 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 3495 +590 29 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 3303 +584 29 0 | 272 272 0 407 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 3113 +577 29 0 | 971 320 0 43 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 2926 +569 28 0 | 771 316 0 25 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 2741 +559 28 0 | 733 295 0 61 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 2559 +548 28 0 | 1035 263 0 20 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 2381 +536 28 0 | 963 260 0 33 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 2207 +521 28 0 | 1067 740 0 68 0
APR-25 23000 C 0 0 0 0 0 | 0 0 0 2038 +506 28 0 | 1096 330 0 146 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 1874 +525 28 0 | 937 326 0 300 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 1715 +503 27 0 | 961 609 0 61 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 1562 +479 27 0 | 941 519 0 62 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 1378 +403 26 0 | 987 483 0 77 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 1241 +377 26 0 | 1088 362 0 274 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 1113 +350 26 0 | 938 275 0 49 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 1003 +331 26 0 | 987 80 0 97 0
APR-25 24600 C 0 0 0 0 0 | 784 884 784 894 +305 26 27 | 944 229 27 462 -8
APR-25 24800 C 0 0 0 0 0 | 782 782 782 795 +280 26 2 | 846 201 2 70 -2
APR-25 25000 C 0 0 0 0 0 | 651 676 651 703 +253 26 5 | 734 287 5 46 +1
APR-25 25200 C 0 0 0 0 0 | 0 0 0 613 +221 26 0 | 424 215 0 39 0
APR-25 25400 C 0 0 0 0 0 | 533 533 533 539 +200 27 2 | 533 129 2 948 0
APR-25 25600 C 0 0 0 0 0 | 406 456 406 472 +177 27 6 | 456 128 6 23 +2
APR-25 25800 C 0 0 0 0 0 | 354 354 354 412 +158 27 2 | 354 122 2 50 -2
APR-25 26000 C 0 0 0 0 0 | 342 346 310 359 +140 27 13 | 346 95 13 247 0
APR-25 26200 C 0 0 0 0 0 | 278 278 278 312 +124 27 2 | 305 83 2 49 -2
APR-25 26400 C 0 0 0 0 0 | 232 232 224 270 +108 27 5 | 273 78 5 35 +2
APR-25 26600 C 0 0 0 0 0 | 0 0 0 234 +96 28 0 | 229 83 0 45 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 202 +84 28 0 | 219 108 0 22 0
APR-25 27000 C 0 0 0 0 0 | 154 169 154 173 +73 28 22 | 199 74 22 131 +7
APR-25 27200 C 0 0 0 0 0 | 0 0 0 149 +61 28 0 | 186 177 0 9 0
APR-25 27400 C 0 0 0 0 0 | 121 121 121 127 +52 28 7 | 121 121 7 7 +7
APR-25 27600 C 0 0 0 0 0 | 97 100 97 109 +45 28 4 | 100 97 4 4 +4
APR-25 27800 C 0 0 0 0 0 | 0 0 0 93 +39 29 0 | 0 0 0 0 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 79 +33 29 0 | 0 0 0 0 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 67 +28 29 0 | 0 0 0 0 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 57 +24 29 0 | 0 0 0 0 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 49 +21 29 0 | 0 0 0 0 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 42 +19 30 0 | 0 0 0 0 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 36 +16 30 0 | 0 0 0 0 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 31 +14 30 0 | 0 0 0 0 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 26 +12 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 97 | TOTAL CALL 97 4237 +9
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 56 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 431 431 0 4 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 446 446 0 7 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 421 10 0 7 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 578 448 0 7 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 567 567 0 7 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 385 13 0 543 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 501 14 0 12 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 482 15 0 9 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 767 767 0 7 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 100 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 723 723 0 7 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 2 -3 29 0 | 970 236 0 14 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 3 -4 30 0 | 95 95 0 5 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 4 -4 30 0 | 126 92 0 130 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 5 -6 30 0 | 978 103 0 45 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 7 -7 29 0 | 767 26 0 39 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 10 -9 30 0 | 780 70 0 140 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 13 -12 29 0 | 680 105 0 16 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 17 -15 29 0 | 991 74 0 376 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 23 -19 29 0 | 915 115 0 24 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 29 -25 29 0 | 293 117 0 23 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 38 -29 29 0 | 830 99 0 22 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 48 -33 29 0 | 976 128 0 20 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 61 -40 29 0 | 553 123 0 140 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 74 -51 28 0 | 963 117 0 77 0
APR-25 22400 P 0 0 0 0 0 | 100 100 100 90 -63 28 1 | 873 100 1 17 +1
APR-25 22600 P 0 0 0 0 0 | 115 123 115 112 -75 28 9 | 893 115 9 32 +3
APR-25 22800 P 0 0 0 0 0 | 133 133 133 137 -89 28 1 | 1115 133 1 51 -1
APR-25 23000 P 0 0 0 0 0 | 170 171 170 167 -104 27 4 | 962 170 4 223 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 201 -121 27 0 | 1064 309 0 27 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 241 -139 27 0 | 982 380 0 22 0
APR-25 23600 P 0 0 0 0 0 | 281 281 281 287 -161 27 2 | 1054 281 2 20 0
APR-25 23800 P 0 0 0 0 0 | 336 336 336 340 -187 27 2 | 1059 336 2 35 0
APR-25 24000 P 0 0 0 0 0 | 403 403 403 399 -218 26 2 | 794 403 2 52 +2
APR-25 24200 P 0 0 0 0 0 | 467 473 467 468 -247 26 6 | 905 467 6 58 -6
APR-25 24400 P 0 0 0 0 0 | 580 580 554 548 -276 26 6 | 970 554 6 29 -4
APR-25 24600 P 0 0 0 0 0 | 727 736 645 637 -304 26 35 | 998 645 35 29 +19
APR-25 24800 P 0 0 0 0 0 | 0 0 0 735 -346 27 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 855 855 852 843 -373 27 4 | 855 852 4 4 +4
APR-25 25200 P 0 0 0 0 0 | 0 0 0 956 -402 27 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 1084 -407 27 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 1214 -431 27 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 1356 -448 27 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 1501 -467 27 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 1653 -484 28 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 1810 -500 28 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 1973 -514 28 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 2140 -526 28 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 2311 -538 28 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 2486 -548 28 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 2664 -557 28 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 2845 -565 29 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 3029 -571 29 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 3215 -577 29 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 3403 -582 29 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 3593 -586 29 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 3784 -590 29 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 3976 -594 30 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 4170 -597 30 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 4364 -600 30 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 4560 -601 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 72 | TOTAL PUT 72 2380 +18
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 169 6617 +27
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 9202 +609 0 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 9102 +609 0 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 9002 +609 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 8902 +609 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 8802 +609 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 8702 +609 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 8602 +609 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 8502 +609 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 8402 +609 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 8302 +609 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 8202 +609 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 8102 +609 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 8002 +609 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 7902 +609 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 7802 +608 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 7702 +608 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 7602 +608 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 7502 +608 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 7403 +609 29 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 7303 +609 29 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 7203 +608 28 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 7103 +608 28 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 7003 +608 27 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 6903 +608 27 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 6804 +608 28 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 6704 +608 28 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 6604 +607 27 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 6504 +607 27 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 6405 +607 28 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 6305 +606 27 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 6206 +606 27 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 6106 +605 27 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 6007 +605 27 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 5908 +605 27 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 5808 +604 27 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 5709 +603 27 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 5610 +602 27 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 5512 +602 27 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 5413 +601 27 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 5314 +600 27 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 5216 +599 27 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 5118 +598 27 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 5020 +597 27 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 4922 +596 27 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 4824 +594 27 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 4630 +591 27 0 | 0 0 0 0 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 4437 +587 27 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 4245 +582 26 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 4055 +577 26 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 3867 +572 26 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 3680 +564 26 0 | 0 0 0 0 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 3496 +557 26 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 3315 +549 26 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 3137 +540 26 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 2962 +530 26 0 | 0 0 0 0 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 2790 +518 26 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 2622 +506 26 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 2458 +492 26 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 2299 +478 26 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 2144 +463 25 0 | 1798 1019 0 201 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 1995 +478 25 0 | 962 962 0 7 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 1851 +459 25 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 1712 +438 25 0 | 973 973 0 7 0
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 1561 +386 25 0 | 0 0 0 0 0
MAY-25 24000 C 0 0 0 0 0 | 0 0 0 1436 +366 25 0 | 1185 919 0 292 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 1316 +342 25 0 | 989 936 0 11 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 1217 +330 25 0 | 0 0 0 200 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 1102 +299 25 0 | 0 0 0 100 0
MAY-25 24800 C 0 0 0 0 0 | 0 0 0 1005 +279 25 0 | 685 200 0 302 0
MAY-25 25000 C 0 0 0 0 0 | 0 0 0 916 +256 25 0 | 656 338 0 13 0
MAY-25 25200 C 0 0 0 0 0 | 825 825 825 825 +229 25 3 | 825 310 3 521 +3
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 758 +221 25 0 | 0 0 0 0 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 689 +205 25 0 | 261 201 0 0 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 625 +188 25 0 | 242 238 0 14 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 567 +175 26 0 | 369 369 0 1 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 514 +161 26 0 | 302 259 0 14 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 464 +149 26 0 | 0 0 0 0 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 420 +138 26 0 | 275 275 0 7 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 379 +127 26 0 | 253 183 0 114 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 340 +114 26 0 | 296 296 0 7 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 306 +102 26 0 | 0 0 0 0 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 275 +93 27 0 | 0 0 0 0 0
MAY-25 27600 C 0 0 0 0 0 | 230 235 230 247 +85 27 8 | 235 207 8 15 +8
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 222 +78 27 0 | 0 0 0 0 0
MAY-25 28000 C 0 0 0 0 0 | 191 191 191 199 +78 27 4 | 191 191 4 4 +4
MAY-25 28200 C 0 0 0 0 0 | 175 175 175 178 +68 27 4 | 175 175 4 4 +4
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 159 +61 27 0 | 0 0 0 0 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 142 +55 27 0 | 0 0 0 0 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 123 +46 27 0 | 0 0 0 0 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 109 +41 27 0 | 0 0 0 0 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 97 +36 27 0 | 0 0 0 0 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 87 +33 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 1834 +19
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 37 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 2 -5 26 0 | 0 0 0 0 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 3 -5 26 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 4 -5 27 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 5 -5 27 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 6 -5 27 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 7 -6 27 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 8 -7 27 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 10 -7 27 0 | 0 0 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 11 -8 27 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 12 -9 27 0 | 531 492 0 14 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 14 -10 27 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 16 -11 27 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 18 -12 27 0 | 950 353 0 8 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 20 -13 27 0 | 1003 342 0 8 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 22 -15 27 0 | 1058 1058 0 1 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 28 -20 27 0 | 1179 414 0 14 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 35 -24 27 0 | 474 474 0 3 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 43 -29 26 0 | 1175 1167 0 5 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 54 -33 26 0 | 853 330 0 36 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 67 -38 26 0 | 0 0 0 708 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 81 -45 26 0 | 486 479 0 14 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 97 -49 26 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 116 -53 26 0 | 580 535 0 14 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 136 -62 26 0 | 570 570 0 7 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 157 -75 26 0 | 746 550 0 22 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 182 -89 26 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 213 -101 25 0 | 950 695 0 20 0
MAY-25 22600 P 0 0 0 0 0 | 281 281 281 249 -113 25 20 | 1075 281 20 300 +20
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 288 -127 25 0 | 1189 1028 0 29 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 332 -142 25 0 | 1261 481 0 18 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 381 -157 25 0 | 1253 581 0 9 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 435 -174 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 494 -194 25 0 | 930 833 0 12 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 559 -220 25 0 | 1104 1087 0 12 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 633 -241 25 0 | 1166 1166 0 7 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 715 -264 25 0 | 1085 1085 0 6 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 803 -285 25 0 | 1075 1075 0 6 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 900 -295 25 0 | 1223 1105 0 12 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1002 -344 25 0 | 1216 1215 0 6 0
MAY-25 25000 P 0 0 0 0 0 | 1117 1117 1117 1117 -360 25 3 | 1117 1117 3 3 +3
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1226 -388 25 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 1354 -389 25 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 1484 -406 25 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 1619 -422 25 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 1762 -434 25 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 1908 -448 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2058 -461 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 2212 -474 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 2370 -487 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 2533 -497 26 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 2698 -507 26 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 2867 -517 26 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 3039 -525 26 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 3214 -533 27 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 3391 -540 27 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 3571 -546 27 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 3752 -553 27 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 3936 -558 27 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 4121 -563 27 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 4307 -568 27 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 4495 -573 27 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 4685 -576 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 23 | TOTAL PUT 23 1294 +23
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 42 3128 +42
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 12706 +619 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 12506 +619 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 12306 +619 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 12106 +619 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11906 +619 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11706 +619 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 11506 +619 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 11406 +619 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 11306 +619 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 11206 +619 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 11106 +619 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 11006 +619 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10906 +619 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10806 +619 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10706 +619 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 10606 +619 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 10506 +619 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 10406 +619 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 10306 +619 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 10206 +619 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 10106 +619 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 10006 +619 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9906 +619 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9806 +619 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9706 +619 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 9606 +619 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 9506 +619 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 9406 +619 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 9306 +619 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 9206 +619 0 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 9106 +619 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 9006 +618 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8906 +618 0 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8806 +618 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8707 +619 28 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 8607 +619 27 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 8507 +619 27 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 8407 +619 27 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 8307 +618 26 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 8207 +618 26 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 8107 +618 26 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 8007 +617 25 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7908 +618 26 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7808 +618 26 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7708 +617 26 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 7609 +618 26 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 7509 +617 26 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 7409 +616 26 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 7310 +616 26 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 7211 +617 26 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 7111 +616 26 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 7012 +615 26 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6913 +615 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6814 +615 26 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6714 +613 26 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6616 +614 26 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 6517 +613 26 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 6418 +612 26 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 6320 +612 26 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 6221 +610 26 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 6123 +609 26 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 6025 +608 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5927 +607 26 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5829 +606 26 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5732 +605 26 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5635 +604 26 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 5538 +602 26 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 5441 +601 26 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 5345 +599 26 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 5249 +598 26 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 5153 +596 26 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 5057 +593 25 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4962 +591 25 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4868 +589 26 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4774 +587 26 0 | 1145 1145 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 4586 +581 25 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 4401 +576 25 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 4218 +569 25 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 4037 +562 25 0 | 1040 698 0 600 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3859 +555 25 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3683 +546 25 0 | 788 611 0 24 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 3511 +538 25 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 3341 +527 25 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 3175 +517 25 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 3013 +507 25 0 | 1057 696 0 1102 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2854 +495 25 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2700 +483 25 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 2549 +470 25 0 | 606 448 0 14 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 2403 +456 25 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 2262 +443 25 0 | 0 0 0 245 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 2125 +459 25 0 | 416 392 0 9 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1992 +442 25 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1865 +424 25 0 | 1320 299 0 38 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1716 +360 24 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 1602 +342 24 0 | 840 405 0 621 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 1493 +331 24 0 | 1097 1097 0 752 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 1391 +314 24 0 | 393 393 0 3 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 1293 +296 24 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 1201 +280 24 0 | 1080 550 0 240 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 1115 +263 24 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 1034 +248 25 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 959 +234 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 889 +221 25 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 824 +207 25 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 763 +198 25 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 707 +189 25 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 654 +177 25 0 | 0 0 0 325 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 604 +166 25 0 | 382 382 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 558 +156 26 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 515 +146 26 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 475 +140 26 0 | 346 323 0 22 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 439 +132 26 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 404 +123 26 0 | 395 264 0 96 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 372 +115 26 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 343 +111 26 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 315 +104 26 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 285 +92 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 263 +88 26 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 242 +82 27 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 222 +77 27 0 | 0 0 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 204 +72 27 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 187 +67 27 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 171 +62 27 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 144 +53 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8203 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 45 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 2 -4 24 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 5 -5 25 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 6 -5 26 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 8 -6 26 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 10 -5 26 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 11 -6 26 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 12 -7 26 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 14 -7 26 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 15 -9 26 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 17 -10 26 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 19 -11 26 0 | 0 0 0 2550 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 21 -12 26 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 23 -13 26 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 26 -14 26 0 | 0 0 0 600 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 29 -15 26 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 32 -17 26 0 | 0 0 0 200 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 35 -18 26 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 39 -20 26 0 | 650 650 0 7 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 43 -21 26 0 | 0 0 0 210 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 47 -23 26 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 51 -26 25 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 56 -28 25 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 62 -30 26 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 68 -32 26 0 | 815 813 0 1700 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 80 -38 25 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 95 -43 25 0 | 0 0 0 300 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 112 -54 25 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 131 -62 25 0 | 1214 406 0 1700 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 153 -70 25 0 | 638 638 0 200 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 183 -65 25 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 211 -71 25 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 241 -77 25 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 272 -88 25 0 | 647 543 0 14 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 306 -101 25 0 | 0 0 0 300 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 345 -115 25 0 | 900 900 0 7 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 387 -127 25 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 435 -141 25 0 | 0 0 0 200 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 485 -158 25 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 542 -172 25 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 605 -187 25 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 673 -204 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 746 -222 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 825 -240 24 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 909 -259 24 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 999 -277 24 0 | 0 0 0 750 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1096 -292 25 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1198 -297 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1306 -334 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1419 -351 25 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1532 -373 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1660 -379 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1789 -392 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1923 -405 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2061 -417 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2203 -428 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2349 -439 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2498 -451 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2652 -460 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2808 -470 26 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 2967 -480 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3130 -488 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3295 -496 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3463 -504 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3633 -512 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 3806 -518 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 3981 -525 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4157 -531 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4336 -537 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4516 -542 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 4698 -547 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 4881 -552 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5065 -557 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5438 -566 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13903 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 22106 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 11093 +626 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10994 +627 26 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10894 +627 26 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10794 +627 26 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10694 +627 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10594 +626 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10494 +626 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10394 +626 25 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10295 +627 26 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10195 +626 25 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10095 +626 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9995 +625 25 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9896 +626 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9796 +625 25 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9696 +625 25 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9597 +625 25 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9497 +625 25 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9398 +625 25 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9298 +624 25 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9199 +624 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9100 +624 25 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9000 +623 25 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8901 +623 25 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8802 +622 25 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8703 +622 25 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8604 +622 25 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8505 +621 25 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8407 +621 25 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8308 +620 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8209 +619 25 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8111 +619 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8013 +618 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7915 +617 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7817 +616 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7719 +615 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7622 +615 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7524 +613 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7427 +612 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7330 +611 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7233 +610 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7137 +609 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7040 +607 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6944 +606 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6849 +605 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6753 +603 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6658 +602 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6563 +600 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6468 +598 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6374 +596 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6280 +594 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6187 +593 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6094 +591 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6001 +588 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5909 +587 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5817 +584 25 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5725 +581 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5634 +579 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5544 +577 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5453 +573 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5364 +571 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5275 +568 25 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5186 +564 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5098 +561 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5011 +558 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4924 +555 25 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4752 +548 25 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4583 +541 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4416 +533 25 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4252 +525 25 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4091 +517 24 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3932 +508 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3777 +499 24 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3625 +489 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3476 +479 24 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3331 +470 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 3189 +460 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 3050 +449 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2915 +438 24 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2784 +427 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2656 +416 24 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2532 +436 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2412 +423 24 0 | 1803 1803 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2295 +409 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 2171 +368 24 0 | 0 0 0 300 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 2064 +355 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1961 +340 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1857 +322 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1762 +312 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1671 +304 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 1585 +289 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1503 +276 24 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 1425 +266 24 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1351 +259 24 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 1281 +248 24 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 1213 +239 24 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 1150 +227 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 1090 +218 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 1032 +208 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 978 +205 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 926 +196 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 877 +183 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 831 +175 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 785 +184 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 743 +178 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 703 +173 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 659 +161 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 622 +155 25 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 587 +149 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 554 +143 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 522 +136 25 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 493 +132 26 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 465 +126 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 438 +121 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 390 +111 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 352 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 27 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 2 -4 23 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 3 -4 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 6 -4 25 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 7 -4 25 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 10 -5 25 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 12 -6 25 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 14 -6 25 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 15 -7 25 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 16 -8 25 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 18 -8 25 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 20 -9 25 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 22 -10 25 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 24 -11 25 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 26 -12 25 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 29 -12 25 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 31 -14 25 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 34 -15 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 37 -16 25 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 40 -17 25 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 44 -18 25 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 47 -20 25 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 51 -21 25 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 56 -22 25 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 60 -24 25 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 65 -25 25 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 70 -27 25 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 75 -29 25 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 81 -31 25 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 87 -33 25 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 94 -34 25 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 101 -36 25 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 108 -39 25 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 116 -40 25 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 124 -43 25 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 132 -46 25 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 141 -48 25 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 151 -50 25 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 160 -54 25 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 171 -56 25 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 182 -59 25 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 193 -63 25 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 205 -66 25 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 218 -69 25 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 231 -72 25 0 | 0 0 0 1025 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 259 -79 25 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 290 -86 25 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 323 -94 25 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 359 -101 25 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 398 -105 24 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 439 -119 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 494 -112 25 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 540 -122 25 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 588 -130 24 0 | 853 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 640 -136 24 0 | 917 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 697 -161 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 756 -173 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 819 -186 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 886 -198 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 958 -206 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1033 -225 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1113 -236 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1197 -242 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1285 -258 24 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1378 -276 24 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1474 -290 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1576 -297 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1681 -294 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1790 -318 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1904 -330 24 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2032 -333 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2154 -343 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2273 -359 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2402 -368 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2528 -383 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2663 -391 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2802 -399 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2943 -408 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3087 -416 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3233 -424 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3383 -431 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3535 -438 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3689 -446 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3846 -453 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4004 -460 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4166 -466 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4329 -472 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4494 -478 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4661 -484 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4829 -491 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5000 -495 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5172 -501 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5345 -506 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5697 -516 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2839 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3191 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 13252 +610 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13052 +610 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12852 +610 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12652 +610 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12452 +610 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12252 +609 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12053 +610 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11853 +610 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11653 +610 23 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11453 +609 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11254 +610 23 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11054 +609 23 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10855 +609 23 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10655 +608 23 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10456 +608 23 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10258 +608 23 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10059 +608 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9861 +607 23 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9762 +607 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9663 +607 23 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9564 +606 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9465 +606 23 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9366 +605 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9268 +605 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9170 +605 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9071 +604 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8973 +603 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8875 +603 23 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8777 +602 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8680 +602 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8582 +600 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8485 +600 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8388 +599 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8291 +598 23 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8195 +598 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8098 +596 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8002 +596 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7906 +594 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7811 +594 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7715 +592 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7620 +591 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7525 +590 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7431 +589 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7337 +588 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7243 +586 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7150 +585 23 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7057 +583 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6964 +581 23 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6872 +580 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6780 +578 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6688 +576 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6597 +574 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6507 +573 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6416 +570 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6327 +568 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6238 +566 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6149 +564 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6061 +562 23 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5973 +559 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5886 +557 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5799 +554 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5713 +551 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5628 +549 23 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5543 +546 23 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5459 +543 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5375 +540 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5292 +537 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5210 +535 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5047 +528 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4887 +522 24 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4729 +515 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4574 +507 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4422 +500 24 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4274 +493 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4128 +485 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3985 +477 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3845 +469 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3708 +460 24 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3575 +452 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3445 +444 24 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3318 +435 24 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3194 +426 24 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3073 +417 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2956 +420 24 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2841 +412 24 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2731 +405 24 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2614 +374 24 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2508 +364 24 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2407 +359 24 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2326 +363 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2243 +365 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 2151 +354 24 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 2057 +342 24 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1971 +330 24 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1880 +308 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1801 +294 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1726 +284 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1654 +290 24 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1576 +280 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1510 +274 24 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1449 +272 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 1368 +247 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 1306 +238 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 1247 +231 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 1190 +223 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 1135 +215 24 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 1083 +208 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 1032 +200 24 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 984 +193 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 938 +187 24 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 894 +180 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 851 +173 24 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 811 +167 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 772 +161 24 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 734 +154 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 699 +149 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 633 +138 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 572 +127 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 517 +117 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 467 +107 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 421 +98 25 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 380 +91 25 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 342 +83 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 309 +76 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 278 +70 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 300 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6 -2 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 7 -2 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 9 -3 23 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 10 -3 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 11 -3 23 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 12 -4 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 13 -4 23 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 14 -5 23 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 16 -5 23 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 18 -5 23 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 19 -6 23 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 21 -7 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 23 -7 23 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 25 -8 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 28 -8 23 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 30 -10 23 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 33 -10 23 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 36 -11 23 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 39 -12 23 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 43 -12 23 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 46 -14 23 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 50 -14 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 54 -16 23 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 59 -16 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 63 -18 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 68 -19 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 73 -20 23 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 79 -21 23 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 85 -22 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 91 -24 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 98 -25 23 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 105 -27 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 112 -29 23 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 120 -30 23 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 128 -32 23 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 136 -34 23 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 145 -36 23 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 155 -37 23 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 164 -40 23 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 175 -42 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 186 -44 23 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 197 -46 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 209 -48 23 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 221 -51 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 234 -53 23 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 247 -56 23 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 261 -59 23 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 276 -61 23 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 291 -64 23 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 307 -67 23 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 323 -70 23 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 340 -73 23 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 358 -75 24 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 395 -82 24 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 435 -88 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 477 -95 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 522 -103 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 570 -110 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 622 -117 24 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 676 -125 24 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 733 -133 24 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 793 -141 24 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 856 -150 24 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 923 -176 24 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 993 -196 24 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1066 -202 24 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1152 -199 24 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1222 -216 24 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1309 -219 24 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1381 -228 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1479 -228 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1556 -254 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1650 -255 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1763 -257 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1847 -290 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1966 -273 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2059 -299 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2179 -300 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2292 -312 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2410 -314 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2531 -321 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2652 -332 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2788 -330 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2916 -338 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3047 -347 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3180 -355 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3316 -363 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3454 -372 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3595 -379 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3738 -387 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3883 -395 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4031 -402 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4180 -410 24 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4332 -417 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4486 -423 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4642 -430 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4799 -437 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4959 -443 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5120 -449 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5282 -456 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5447 -461 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5781 -472 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6120 -483 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6465 -493 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6815 -503 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7169 -512 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7528 -519 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7890 -527 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8257 -534 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8626 -540 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1423 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1723 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6939 +566 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6851 +563 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6764 +561 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6677 +559 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6591 +557 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6506 +555 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6421 +553 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6336 +551 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6252 +548 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6168 +546 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6085 +543 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6002 +541 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5920 +538 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5839 +536 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5758 +534 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5677 +530 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5597 +528 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5518 +525 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5439 +522 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5284 +517 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5130 +511 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4979 +504 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4831 +499 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4685 +492 24 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4542 +486 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4401 +479 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4263 +472 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4127 +465 24 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3994 +457 24 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3864 +450 24 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3736 +442 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3612 +435 24 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3490 +428 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3370 +419 24 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3254 +419 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3140 +410 24 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3029 +369 24 0 | 2840 2840 0 7 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2938 +385 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2833 +391 24 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2742 +392 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2638 +374 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2548 +356 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2456 +358 24 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2369 +344 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2289 +350 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2199 +330 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2124 +326 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 2045 +317 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1970 +309 24 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1898 +300 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1826 +286 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1758 +282 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1701 +281 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1638 +276 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1571 +265 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1514 +256 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1457 +248 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1397 +235 24 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1329 +213 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 1279 +207 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 1231 +201 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 1184 +194 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 1140 +189 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 1096 +183 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 1055 +178 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 1015 +173 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 14 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 0 0 | 0 0 0 257 -45 24 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 269 -48 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 282 -50 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 295 -52 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 309 -54 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 324 -56 24 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 339 -58 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 354 -60 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 370 -63 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 386 -65 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 403 -68 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 420 -70 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 438 -73 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 457 -75 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 476 -77 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 495 -81 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 515 -83 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 536 -86 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 557 -89 24 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 602 -94 24 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 648 -100 24 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 697 -107 24 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 749 -112 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 803 -129 24 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 860 -131 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 919 -134 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 967 -151 24 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1027 -162 24 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1089 -169 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1155 -178 23 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1225 -187 23 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1301 -192 23 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1387 -189 23 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1467 -190 23 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1550 -203 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1636 -213 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1719 -233 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1811 -243 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1906 -246 23 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1997 -263 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2098 -291 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2193 -279 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2301 -299 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2429 -291 23 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2524 -320 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2649 -343 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2764 -358 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2889 -364 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3059 -329 24 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3188 -336 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3319 -344 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3453 -350 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3589 -357 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3727 -364 24 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3867 -371 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4009 -378 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4153 -385 24 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4299 -392 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4447 -398 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4597 -404 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4749 -410 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4902 -417 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5058 -422 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5214 -428 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5373 -433 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5533 -438 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 14 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 12935 +610 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12737 +610 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12539 +610 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12341 +609 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12143 +609 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11946 +608 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11749 +608 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11552 +606 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11356 +606 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11161 +605 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10966 +604 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10772 +604 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10578 +602 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10385 +601 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10193 +600 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10001 +598 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9811 +597 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9621 +595 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9433 +593 24 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9245 +591 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9058 +588 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8873 +586 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8689 +584 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8506 +581 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8325 +579 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8145 +576 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7966 +572 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7789 +569 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7614 +566 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7440 +562 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7268 +558 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7098 +554 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6929 +550 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6763 +546 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6598 +541 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6436 +537 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6275 +532 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6116 +527 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5960 +522 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5806 +517 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5654 +512 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5356 +500 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5068 +488 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4789 +476 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4520 +463 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4261 +528 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4011 +514 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3719 +445 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3490 +428 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3272 +411 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3066 +394 23 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2871 +375 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2688 +359 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2515 +342 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2352 +324 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2200 +308 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 2057 +258 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1924 +249 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1819 +260 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1697 +246 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1583 +234 24 0 | 0 0 0 1250 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1476 +222 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1376 +211 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1282 +200 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 1194 +189 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 1112 +179 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 1035 +169 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 963 +160 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 896 +151 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 834 +143 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 776 +135 24 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 721 +127 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 671 +120 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 624 +113 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 580 +106 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 539 +100 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 501 +94 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 466 +88 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 433 +83 25 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 7 -2 25 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 15 -3 25 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 18 -4 25 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 21 -4 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 24 -6 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 28 -6 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 33 -7 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 38 -8 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 44 -8 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 50 -10 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 57 -11 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 65 -12 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 73 -14 24 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 83 -15 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 93 -17 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 105 -19 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 117 -21 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 130 -24 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 145 -26 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 161 -28 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 178 -31 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 197 -33 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 217 -36 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 238 -40 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 261 -43 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 286 -46 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 312 -50 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 340 -54 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 370 -58 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 401 -62 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 435 -66 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 470 -71 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 508 -75 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 547 -80 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 588 -85 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 632 -90 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 678 -95 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 726 -100 24 0 | 0 0 0 1500 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 828 -112 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 940 -124 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1061 -136 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1192 -149 24 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1333 -180 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1483 -194 24 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1648 -205 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1819 -223 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2001 -241 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2195 -258 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2399 -277 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2616 -294 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2842 -313 24 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3080 -329 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3327 -346 24 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3584 -299 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3850 -309 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4091 -352 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4369 -366 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4655 -378 24 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4948 -390 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5248 -401 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5554 -412 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5866 -423 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6184 -433 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6507 -443 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6835 -452 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7168 -461 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7506 -469 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7848 -477 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8193 -485 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8543 -492 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8896 -499 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9252 -506 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9611 -512 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9973 -518 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10338 -524 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10705 -529 25 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 13441 +612 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13244 +611 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13048 +611 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12852 +610 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12657 +610 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12462 +609 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12268 +608 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12074 +607 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11882 +607 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11689 +605 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11498 +604 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11307 +603 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11117 +601 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10929 +601 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10741 +599 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10554 +597 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10368 +595 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10183 +593 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9999 +591 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9817 +589 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9636 +587 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9456 +585 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9277 +582 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9100 +580 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8924 +577 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8750 +574 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8577 +571 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8406 +568 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8236 +565 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8068 +561 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7902 +558 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7738 +555 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7575 +551 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7414 +548 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7255 +544 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7097 +539 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6942 +535 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6788 +530 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6637 +527 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6487 +522 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6339 +517 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6194 +512 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6050 +507 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5769 +497 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5497 +487 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5233 +477 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4977 +466 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4730 +545 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4491 +532 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4197 +453 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3976 +437 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3766 +422 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3566 +406 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3375 +391 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 3194 +376 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 3022 +361 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2859 +347 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2705 +334 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2558 +268 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 2420 +258 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 2319 +279 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 2193 +268 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 2073 +257 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1960 +247 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1852 +236 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1750 +226 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1654 +217 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1562 +207 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1476 +199 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1394 +190 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1317 +182 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1244 +174 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1175 +166 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 1110 +159 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 1049 +152 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 991 +145 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 936 +139 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 884 +132 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 836 +127 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 790 +121 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 746 +115 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 20 -3 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 23 -4 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 27 -4 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 31 -5 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 36 -5 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 41 -6 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 47 -7 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 53 -8 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 61 -8 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 68 -10 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 77 -11 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 86 -12 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 96 -14 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 108 -14 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 120 -16 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 133 -18 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 147 -20 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 162 -22 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 178 -24 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 196 -26 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 215 -28 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 235 -30 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 256 -33 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 279 -35 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 303 -38 24 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 329 -41 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 356 -44 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 385 -47 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 415 -50 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 447 -54 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 481 -57 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 517 -60 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 554 -64 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 593 -67 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 634 -71 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 676 -76 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 721 -80 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 767 -85 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 816 -88 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 866 -93 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 918 -98 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 973 -103 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1029 -108 24 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1148 -118 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1276 -128 24 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1412 -138 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1556 -149 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1709 -183 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1870 -196 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2037 -214 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2217 -229 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2406 -245 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2606 -260 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2815 -275 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3033 -291 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3261 -306 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3498 -320 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3743 -335 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3996 -288 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4254 -302 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4498 -336 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4772 -347 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5052 -358 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5339 -368 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5631 -379 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5929 -389 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6233 -398 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6541 -408 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6855 -416 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7173 -425 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7496 -433 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7823 -441 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8154 -449 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8489 -456 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8828 -463 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9170 -470 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9515 -476 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9863 -483 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10215 -488 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10569 -494 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10925 -500 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 10437 +598 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10267 +596 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10098 +595 29 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9930 +593 29 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9763 +591 29 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9598 +590 29 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9433 +588 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9270 +587 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9107 +584 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8946 +583 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8786 +581 28 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8627 +578 28 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8470 +577 28 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8313 +574 28 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8158 +572 28 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8004 +570 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7851 +567 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7700 +565 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7549 +561 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7400 +559 27 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7253 +556 27 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7106 +553 27 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6961 +550 27 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6818 +547 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6675 +544 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6395 +537 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6120 +530 26 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5851 +523 26 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5587 +515 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5329 +507 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5077 +498 25 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4832 +491 25 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4592 +481 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4358 +471 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 4131 +462 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3910 +452 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3695 +429 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3486 +406 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3296 +395 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 3113 +384 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2936 +373 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2766 +361 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2602 +350 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2445 +338 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 2294 +326 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 2149 +314 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 2011 +303 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1878 +291 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1752 +279 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1631 +267 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1517 +256 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1407 +244 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1304 +233 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1206 +221 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1113 +210 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 1026 +199 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 943 +188 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 865 +177 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 792 +167 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 724 +157 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 660 +147 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 600 +137 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 545 +129 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 561 -19 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 591 -21 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 622 -22 29 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 654 -24 29 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 687 -26 29 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 722 -27 29 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 757 -29 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 794 -30 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 831 -33 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 870 -34 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 910 -36 28 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 951 -39 28 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 994 -40 28 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1037 -43 28 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1082 -45 28 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1128 -47 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1175 -50 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1224 -52 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1273 -56 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1324 -58 27 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1377 -61 27 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1430 -64 27 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1485 -67 27 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1542 -70 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1599 -73 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1719 -80 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1844 -87 26 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1975 -94 26 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2111 -102 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2253 -110 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2401 -119 25 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2556 -126 25 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2716 -136 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2882 -146 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3055 -155 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3234 -165 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3419 -188 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3610 -211 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3820 -222 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4037 -233 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4260 -244 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4490 -256 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4726 -267 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4969 -279 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5218 -291 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5473 -303 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5735 -314 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6002 -326 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6276 -338 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6555 -350 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6841 -361 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7131 -373 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7428 -384 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7730 -396 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8037 -407 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8350 -418 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8667 -429 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8989 -440 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9316 -450 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9648 -460 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9984 -470 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10324 -480 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10669 -488 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 13819 +614 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13638 +613 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13458 +613 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13278 +612 31 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13100 +612 31 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12922 +611 31 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12745 +610 31 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12569 +609 31 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12394 +608 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12220 +608 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12047 +607 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11874 +606 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11703 +605 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11532 +604 30 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11363 +603 30 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11194 +602 30 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11027 +601 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10860 +599 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10694 +598 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10530 +597 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10366 +595 29 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10204 +594 29 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10042 +592 29 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9882 +591 29 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9722 +589 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9564 +588 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9407 +586 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9250 +584 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9095 +582 28 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8941 +580 28 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8788 +578 28 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8637 +576 28 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8486 +574 28 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8337 +572 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8188 +569 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8041 +567 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7895 +564 27 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7750 +562 27 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7607 +560 27 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7464 +557 27 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7323 +554 27 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7183 +551 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7044 +548 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6771 +543 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6502 +537 26 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6238 +530 26 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5979 +523 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5726 +516 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5477 +508 25 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5234 +500 25 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4997 +493 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4765 +484 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4538 +475 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4317 +466 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 4101 +444 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3891 +421 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3700 +411 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3515 +401 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3336 +391 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 3162 +381 23 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2994 +370 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2832 +359 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2676 +349 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2526 +339 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2381 +328 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2241 +317 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 2107 +306 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1978 +294 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1855 +284 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1737 +273 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1624 +262 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1516 +251 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1414 +241 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1316 +231 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1222 +219 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1134 +209 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 1050 +199 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 970 +189 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 895 +179 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 824 +169 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 758 +160 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 280 -3 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 299 -4 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 319 -4 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 339 -5 31 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 361 -5 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 383 -6 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 406 -7 31 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 430 -8 31 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 455 -9 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 481 -9 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 508 -10 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 535 -11 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 564 -12 30 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 593 -13 30 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 624 -14 30 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 655 -15 30 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 688 -16 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 721 -18 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 755 -19 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 791 -20 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 827 -22 29 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 865 -23 29 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 903 -25 29 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 943 -26 29 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 983 -28 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1025 -29 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1068 -31 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1111 -33 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1156 -35 28 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1202 -37 28 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1249 -39 28 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1298 -41 28 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1347 -43 28 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1398 -45 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1449 -48 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1502 -50 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1556 -53 27 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1611 -55 27 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1668 -57 27 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1725 -60 27 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1784 -63 27 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1844 -66 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1905 -69 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2032 -74 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2163 -80 26 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2299 -87 26 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2440 -94 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2587 -101 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2738 -109 25 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2895 -117 25 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3058 -124 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3226 -133 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3399 -142 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3578 -151 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3762 -173 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3952 -196 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4161 -206 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4376 -216 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4597 -226 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4823 -236 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5055 -247 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5293 -258 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5537 -268 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5787 -278 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6042 -289 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6302 -300 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6568 -311 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6839 -323 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7116 -333 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7398 -344 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7685 -355 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7977 -366 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8275 -376 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8577 -386 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8883 -398 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9195 -408 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9511 -418 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9831 -428 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10156 -438 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10485 -448 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10819 -457 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13826 +603 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13656 +603 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13486 +601 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13317 +600 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13149 +599 31 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12982 +598 31 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12816 +597 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12650 +595 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12486 +594 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12322 +592 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12160 +591 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11998 +590 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11837 +588 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11677 +586 30 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11518 +585 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11360 +583 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11203 +582 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11047 +580 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10891 +578 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10737 +576 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10583 +574 29 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10431 +572 29 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10279 +570 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10129 +568 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9979 +566 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9831 +564 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9683 +562 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9536 +559 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9390 +557 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9246 +555 28 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9102 +553 28 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8959 +550 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8817 +548 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8676 +545 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8536 +542 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8397 +539 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8260 +538 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8123 +535 27 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7987 +532 27 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7852 +529 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7718 +526 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7454 +521 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7193 +514 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6937 +508 26 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6685 +501 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6437 +495 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6193 +487 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5954 +480 25 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5719 +473 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5489 +466 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5263 +458 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 5041 +450 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4824 +441 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4612 +418 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4419 +409 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4231 +401 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 4049 +393 23 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3871 +384 23 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3697 +374 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3529 +366 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3366 +357 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 3207 +348 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 3052 +338 22 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2903 +329 22 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2758 +320 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 0 560 -18 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 590 -18 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 620 -20 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 651 -21 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 683 -22 31 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 716 -23 31 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 750 -24 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 784 -26 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 820 -27 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 856 -29 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 894 -30 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 932 -31 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 971 -33 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1011 -35 30 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1052 -36 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1094 -38 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1137 -39 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1181 -41 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1225 -43 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1271 -45 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1317 -47 29 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1365 -49 29 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1413 -51 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1463 -53 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1513 -55 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1565 -57 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1617 -59 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1670 -62 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1724 -64 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1780 -66 28 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1836 -68 28 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1893 -71 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1951 -73 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2010 -76 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2070 -79 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2131 -82 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2194 -83 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2257 -86 27 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2321 -89 27 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2386 -92 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2452 -95 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2588 -100 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2727 -107 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2871 -113 26 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3019 -120 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3171 -126 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3327 -134 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3488 -141 25 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3653 -148 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3823 -155 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3997 -163 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4175 -171 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4358 -180 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4546 -203 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4753 -212 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4965 -220 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5183 -228 23 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5405 -237 23 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5631 -247 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5863 -255 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6100 -264 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6341 -273 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6586 -283 22 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6837 -292 22 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7092 -301 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 13242 +599 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13084 +598 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12926 +596 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12770 +595 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12614 +593 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12459 +592 30 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12305 +590 30 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12152 +589 30 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12000 +588 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11849 +587 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11698 +585 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11548 +583 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11399 +581 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11251 +580 29 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11104 +578 29 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10957 +576 29 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10812 +575 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10667 +573 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10523 +571 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10380 +569 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10238 +567 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10096 +565 28 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9956 +563 28 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9816 +561 28 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9677 +559 28 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9539 +556 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9402 +554 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9266 +553 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9130 +550 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8995 +547 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8862 +546 27 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8729 +543 27 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8597 +541 27 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8465 +537 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8335 +535 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8077 +530 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7822 +524 26 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7571 +519 26 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7324 +514 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7080 +508 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6839 +501 25 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6602 +495 25 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6369 +489 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6140 +483 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5914 +476 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5692 +469 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5473 +461 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5259 +437 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 5065 +429 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4876 +422 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4691 +415 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4510 +407 23 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4333 +399 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 4160 +391 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3992 +383 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3827 +375 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3667 +367 22 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3510 +358 22 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3358 +351 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 1051 -25 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1093 -26 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1135 -28 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1179 -29 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1223 -31 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1268 -32 30 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1314 -34 30 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1361 -35 30 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1409 -36 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1458 -37 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1507 -39 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1557 -41 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1608 -43 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1660 -44 29 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1713 -46 29 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1766 -48 29 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1821 -49 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1876 -51 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1932 -53 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1989 -55 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2047 -57 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2105 -59 28 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2165 -61 28 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2225 -63 28 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2286 -65 28 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2348 -68 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2411 -70 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2475 -71 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2539 -74 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2604 -77 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2671 -78 27 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2738 -81 27 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2806 -83 27 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2874 -87 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2944 -89 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3086 -94 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3231 -100 26 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3380 -105 26 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3533 -110 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3689 -116 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3848 -123 25 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4011 -129 25 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4178 -135 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4349 -141 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4523 -148 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4701 -155 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4882 -163 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5068 -187 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5274 -195 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5485 -202 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5700 -209 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5919 -217 23 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6142 -225 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6369 -233 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6601 -241 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6836 -249 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7076 -257 22 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7319 -266 22 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7567 -273 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 1.39
MARKET TOTAL 827 71324 -876
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED