HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C APR-25 22000 631 147 46 207 125 325 +1
C APR-25 22800 94 37 49 61 32 165 +4
C APR-25 22600 58 52 48 80 46 151 +2
P APR-25 20000 53 43 55 90 49 578 -228
P APR-25 21000 51 199 48 256 200 618 -422
C JUN-25 24000 50 249 29 240 240 746 +25
P APR-25 20400 43 82 53 152 79 73 -300
P APR-25 20600 42 111 51 216 118 183 -339
P APR-25 21200 42 265 47 392 264 25 -460
P APR-25 19500 41 20 60 51 26 637 -160
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 APR 2025, FRIDAY 14 APR 2025, MONDAY
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
APR-25 15100 C 0 0 0 0 0 | 0 0 0 6316 +558 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6216 +558 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6116 +558 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6016 +558 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5916 +557 0 0 | 0 0 0 15 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5816 +557 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5716 +557 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 5616 +556 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 5516 +556 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5416 +555 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5316 +555 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5216 +554 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5116 +553 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5016 +553 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4916 +552 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4816 +551 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4716 +550 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 4616 +549 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 4516 +547 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4416 +546 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4316 +544 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4216 +542 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4116 +540 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4016 +538 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3917 +537 79 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3817 +534 77 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3717 +531 75 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 3617 +528 72 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 3517 +524 70 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3417 +520 68 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3318 +516 71 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3218 +512 69 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3118 +506 67 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3019 +501 68 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2919 +495 66 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2820 +489 66 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2721 +482 66 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2622 +474 65 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2523 +466 64 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 2424 +457 63 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2326 +448 63 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2228 +437 62 0 | 1612 694 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2130 +426 61 0 | 1703 675 0 40 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2032 +414 60 0 | 1612 585 0 47 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1935 +401 59 0 | 1528 550 0 44 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1839 +388 59 0 | 1442 499 0 251 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 1743 +373 58 0 | 1358 468 0 44 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1648 +358 57 0 | 1282 416 0 136 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 1554 +338 57 0 | 1404 388 0 242 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 1461 +336 56 0 | 1363 349 0 472 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 1278 +307 55 0 | 1178 463 0 82 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 1074 +250 47 0 | 1022 384 0 123 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 903 +204 46 0 | 873 301 0 244 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 751 +132 47 0 | 752 235 0 83 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 607 +126 47 0 | 991 121 0 299 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 475 +84 46 0 | 943 123 0 199 0
APR-25 21400 C 0 0 0 0 0 | 381 451 335 365 +53 46 37 | 451 105 37 31 -15
APR-25 21600 C 0 0 0 0 0 | 363 363 242 273 +30 45 25 | 410 72 25 435 0
APR-25 21800 C 0 0 0 0 0 | 228 228 185 202 +10 46 11 | 971 80 11 94 -2
APR-25 22000 C 0 0 0 0 0 | 207 207 125 147 +1 46 631 | 988 29 631 325 -491
APR-25 22200 C 0 0 0 0 0 | 160 160 99 105 -1 47 18 | 812 63 18 77 +13
APR-25 22400 C 0 0 0 0 0 | 119 119 58 74 0 47 37 | 1035 58 37 56 +3
APR-25 22600 C 0 0 0 0 0 | 80 80 46 52 +2 48 58 | 963 44 58 151 0
APR-25 22800 C 0 0 0 0 0 | 60 61 32 37 +4 49 94 | 1067 16 94 165 +72
APR-25 23000 C 0 0 0 0 0 | 0 0 0 25 +5 50 0 | 1096 13 0 826 0
APR-25 23200 C 0 0 0 0 0 | 26 26 26 16 +4 50 7 | 937 19 7 280 -7
APR-25 23400 C 0 0 0 0 0 | 13 14 13 11 +4 51 12 | 1285 11 12 42 +7
APR-25 23600 C 0 0 0 0 0 | 0 0 0 7 +3 51 0 | 941 19 0 74 0
APR-25 23800 C 0 0 0 0 0 | 15 15 15 5 +3 52 5 | 987 12 5 131 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 3 +2 52 0 | 1088 18 0 538 0
APR-25 24200 C 0 0 0 0 0 | 10 10 10 2 +1 53 1 | 938 10 1 141 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 987 14 0 140 0
APR-25 24600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 944 34 0 847 0
APR-25 24800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 846 8 0 285 0
APR-25 25000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 734 21 0 259 0
APR-25 25200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 566 14 0 74 0
APR-25 25400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 533 13 0 1321 0
APR-25 25600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 456 66 0 33 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 361 63 0 56 0
APR-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 346 5 0 835 0
APR-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 305 4 0 51 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 273 4 0 48 0
APR-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 229 4 0 109 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 219 5 0 61 0
APR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 199 19 0 548 0
APR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 186 177 0 9 0
APR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 121 121 0 7 0
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 100 11 0 4 0
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 936 | TOTAL CALL 936 10381 -420
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 0 131 0 | 13 13 0 10 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 10 10 0 1 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 -1 113 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 -2 110 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 -3 108 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 -4 106 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 -5 104 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 -6 102 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 -7 99 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 -8 97 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 -9 95 0 | 141 134 0 5 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 -10 93 0 | 149 144 0 5 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 -12 91 0 | 165 156 0 3 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 -13 89 0 | 85 85 0 4 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 -15 87 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 -17 85 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 -19 83 0 | 101 89 0 13 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 -21 81 0 | 100 93 0 9 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 -23 79 0 | 243 91 0 20 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 -26 77 0 | 169 91 0 49 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 -29 75 0 | 180 130 0 12 0
APR-25 17800 P 0 0 0 0 0 | 7 7 7 1 -32 72 10 | 138 7 10 16 +10
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 -37 70 0 | 306 63 0 37 0
APR-25 18000 P 0 0 0 0 0 | 8 8 8 1 -41 68 3 | 377 8 3 44 +2
APR-25 18100 P 0 0 0 0 0 | 9 9 9 1 -46 66 16 | 91 9 16 31 +16
APR-25 18200 P 0 0 0 0 0 | 9 9 9 1 -51 64 3 | 424 9 3 101 0
APR-25 18300 P 0 0 0 0 0 | 10 10 10 1 -56 62 5 | 431 10 5 72 +5
APR-25 18400 P 0 0 0 0 0 | 15 15 15 2 -62 65 1 | 446 15 1 41 -1
APR-25 18500 P 0 0 0 0 0 | 11 11 11 3 -67 66 10 | 421 10 10 46 0
APR-25 18600 P 0 0 0 0 0 | 12 12 12 4 -74 66 10 | 473 12 10 58 0
APR-25 18700 P 0 0 0 0 0 | 13 13 13 5 -81 66 10 | 578 13 10 35 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 6 -88 65 0 | 424 78 0 68 0
APR-25 18900 P 0 0 0 0 0 | 33 33 31 7 -97 64 12 | 567 31 12 84 +12
APR-25 19000 P 0 0 0 0 0 | 35 35 20 9 -106 64 27 | 700 13 27 523 +13
APR-25 19100 P 0 0 0 0 0 | 23 23 23 10 -116 63 5 | 465 23 5 88 +5
APR-25 19200 P 0 0 0 0 0 | 73 73 41 12 -127 62 15 | 634 14 15 152 +2
APR-25 19300 P 0 0 0 0 0 | 41 41 41 14 -138 61 5 | 673 15 5 180 -1
APR-25 19400 P 0 0 0 0 0 | 32 35 32 17 -150 61 8 | 716 32 8 195 +1
APR-25 19500 P 0 0 0 0 0 | 51 51 26 20 -160 60 41 | 767 26 41 637 -12
APR-25 19600 P 0 0 0 0 0 | 0 0 0 24 -172 59 0 | 787 169 0 241 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 28 -185 59 0 | 818 11 0 124 0
APR-25 19800 P 0 0 0 0 0 | 73 73 73 33 -198 58 4 | 970 8 4 161 0
APR-25 19900 P 0 0 0 0 0 | 61 61 61 37 -211 56 3 | 764 10 3 59 +3
APR-25 20000 P 0 0 0 0 0 | 90 90 49 43 -228 55 53 | 814 10 53 578 -47
APR-25 20200 P 0 0 0 0 0 | 115 115 58 60 -262 54 34 | 978 15 34 82 +27
APR-25 20400 P 0 0 0 0 0 | 152 152 79 82 -300 53 43 | 892 15 43 73 +11
APR-25 20600 P 0 0 0 0 0 | 216 216 118 111 -339 51 42 | 878 20 42 183 +33
APR-25 20800 P 0 0 0 0 0 | 254 254 165 150 -379 49 33 | 949 21 33 100 +16
APR-25 21000 P 0 0 0 0 0 | 256 256 200 199 -422 48 51 | 1000 27 51 618 0
APR-25 21200 P 0 0 0 0 0 | 392 392 264 265 -460 47 42 | 1022 28 42 25 -1
APR-25 21400 P 0 0 0 0 0 | 492 492 372 352 -493 46 38 | 749 68 38 30 -8
APR-25 21600 P 0 0 0 0 0 | 538 538 444 460 -536 46 18 | 830 41 18 40 +7
APR-25 21800 P 0 0 0 0 0 | 624 624 624 587 -554 46 2 | 976 70 2 34 -2
APR-25 22000 P 0 0 0 0 0 | 760 760 704 730 -556 46 3 | 2328 70 3 744 +1
APR-25 22200 P 0 0 0 0 0 | 711 874 711 907 -540 50 4 | 963 95 4 75 +4
APR-25 22400 P 0 0 0 0 0 | 0 0 0 1078 -538 51 0 | 873 81 0 265 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 1237 -556 48 0 | 893 97 0 131 0
APR-25 22800 P 0 0 0 0 0 | 1500 1500 1500 1420 -556 49 20 | 1500 116 20 399 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 1608 -556 49 0 | 962 132 0 63 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 1800 -556 50 0 | 1064 258 0 69 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 1994 -557 50 0 | 982 212 0 183 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2191 -557 51 0 | 3200 239 0 27 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 2388 -558 50 0 | 1059 288 0 40 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 2587 -558 52 0 | 860 347 0 41 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 2786 -558 53 0 | 905 412 0 53 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 2985 -559 52 0 | 970 492 0 130 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 3185 -559 55 0 | 998 645 0 31 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 3384 -560 0 0 | 757 757 0 10 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 3584 -560 0 0 | 1278 852 0 25 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3784 -560 0 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3984 -560 0 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 4184 -560 0 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 4384 -560 0 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 4584 -560 0 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4784 -560 0 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4984 -560 0 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5184 -560 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 5384 -560 0 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 5584 -560 0 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 5784 -560 0 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 5984 -560 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 6184 -560 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 6384 -560 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 6584 -560 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 6784 -560 0 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 6984 -560 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 7184 -560 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 7384 -560 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 7584 -560 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 7784 -560 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 7984 -560 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 8184 -560 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 8384 -560 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 571 | TOTAL PUT 571 7173 +96
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 1507 17554 -324
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 5726 +526 49 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 5627 +523 49 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 5528 +521 48 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 5430 +518 48 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5332 +516 48 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5234 +513 48 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5136 +511 47 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5038 +507 47 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4940 +504 46 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4843 +501 46 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4746 +498 46 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4649 +495 46 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4552 +491 45 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4455 +487 45 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4359 +483 45 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4263 +479 45 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4167 +475 44 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4072 +471 44 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 3976 +466 44 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3882 +462 44 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3787 +457 43 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3693 +452 43 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3599 +447 43 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3506 +442 42 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3413 +436 42 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3321 +431 42 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3229 +425 41 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3138 +420 41 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3047 +413 41 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2957 +407 41 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2868 +401 40 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2779 +395 40 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2691 +388 40 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2604 +382 40 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2517 +374 39 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2432 +368 39 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2347 +361 39 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2263 +353 38 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2180 +346 38 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2098 +338 38 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2017 +331 38 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1937 +323 37 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1858 +315 37 0 | 961 936 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1780 +295 37 0 | 989 989 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 1704 +291 36 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1555 +274 36 0 | 991 557 0 22 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1387 +249 34 0 | 1164 703 0 16 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1250 +229 34 0 | 554 554 0 3 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1120 +181 33 0 | 915 342 0 32 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1006 +193 33 0 | 922 327 0 270 0
MAY-25 21200 C 0 0 0 0 0 | 860 935 860 891 +168 33 15 | 935 364 15 38 +5
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 787 +110 32 0 | 584 320 0 31 0
MAY-25 21600 C 0 0 0 0 0 | 695 695 695 690 +119 32 7 | 695 275 7 45 +7
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 603 +68 32 0 | 567 189 0 144 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 524 +78 32 0 | 492 198 0 374 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 458 +65 32 0 | 453 176 0 36 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 397 +52 32 0 | 398 142 0 37 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 344 +42 32 0 | 350 142 0 258 0
MAY-25 22800 C 0 0 0 0 0 | 320 320 320 295 +32 32 3 | 320 121 3 15 +3
MAY-25 23000 C 0 0 0 0 0 | 256 256 235 253 +24 32 6 | 1798 120 6 243 +5
MAY-25 23200 C 0 0 0 0 0 | 231 232 200 215 +17 32 17 | 962 128 17 35 -11
MAY-25 23400 C 0 0 0 0 0 | 182 193 177 182 +9 32 19 | 944 102 19 33 -6
MAY-25 23600 C 0 0 0 0 0 | 170 170 143 157 +6 32 21 | 973 140 21 27 0
MAY-25 23800 C 0 0 0 0 0 | 142 142 136 134 +1 32 9 | 748 119 9 14 -9
MAY-25 24000 C 0 0 0 0 0 | 106 106 106 114 0 32 3 | 1185 43 3 253 0
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 95 -2 32 0 | 989 105 0 19 0
MAY-25 24400 C 0 0 0 0 0 | 0 0 0 78 -5 32 0 | 466 285 0 225 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 64 -6 32 0 | 457 254 0 104 0
MAY-25 24800 C 0 0 0 0 0 | 59 61 59 52 -7 32 8 | 946 59 8 334 0
MAY-25 25000 C 0 0 0 0 0 | 0 0 0 43 -6 32 0 | 704 1 0 12 0
MAY-25 25200 C 0 0 0 0 0 | 56 56 56 34 -6 32 5 | 825 23 5 521 0
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 28 -5 32 0 | 326 84 0 13 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 22 -6 31 0 | 261 151 0 4 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 17 -6 31 0 | 585 107 0 18 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 13 -6 31 0 | 369 92 0 17 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 11 -5 31 0 | 302 96 0 25 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 8 -5 31 0 | 140 106 0 30 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 6 -4 31 0 | 275 114 0 15 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 5 -4 31 0 | 253 125 0 119 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 4 -3 31 0 | 296 296 0 7 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 282 282 0 7 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 2 -3 30 0 | 0 0 0 0 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 235 207 0 15 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 0 0 0 0 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 191 191 0 4 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 175 175 0 4 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 113 | TOTAL CALL 113 3422 -6
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 16 -40 49 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 17 -43 49 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 18 -45 48 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 20 -48 48 0 | 131 131 0 7 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 22 -50 48 0 | 139 139 0 7 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 24 -53 48 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 26 -55 47 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 28 -59 47 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 30 -62 46 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 33 -65 46 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 36 -68 46 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 39 -71 46 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 42 -75 45 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 45 -79 45 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 49 -83 45 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 53 -87 45 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 57 -91 44 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 62 -95 44 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 66 -100 44 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 72 -104 44 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 77 -109 43 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 83 -114 43 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 89 -119 43 0 | 322 305 0 96 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 96 -124 42 0 | 371 256 0 397 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 103 -130 42 0 | 550 273 0 47 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 111 -135 42 0 | 572 286 0 38 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 119 -149 41 0 | 621 232 0 33 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 128 -155 41 0 | 713 541 0 29 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 137 -161 41 0 | 642 505 0 15 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 152 -162 41 0 | 624 507 0 61 0
MAY-25 18600 P 0 0 0 0 0 | 170 170 170 163 -166 41 10 | 604 170 10 221 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 174 -175 40 0 | 630 222 0 75 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 186 -180 40 0 | 668 335 0 261 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 199 -181 40 0 | 927 343 0 93 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 211 -190 40 0 | 765 331 0 47 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 225 -198 39 0 | 736 373 0 23 0
MAY-25 19200 P 0 0 0 0 0 | 256 256 249 239 -204 39 8 | 770 249 8 24 -7
MAY-25 19300 P 0 0 0 0 0 | 246 246 246 253 -213 38 3 | 1015 246 3 25 -3
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 267 -219 38 0 | 667 330 0 12 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 284 -228 38 0 | 939 492 0 22 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 302 -257 37 0 | 1000 379 0 37 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 320 -242 37 0 | 1015 501 0 37 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 340 -250 37 0 | 1074 353 0 26 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 361 -260 36 0 | 1003 69 0 44 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 383 -267 36 0 | 1086 861 0 37 0
MAY-25 20200 P 0 0 0 0 0 | 447 447 447 432 -275 35 2 | 1179 62 2 42 -2
MAY-25 20400 P 0 0 0 0 0 | 603 603 493 487 -305 35 13 | 985 474 13 35 +7
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 549 -327 34 0 | 1175 122 0 24 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 619 -319 34 0 | 1026 330 0 45 0
MAY-25 21000 P 0 0 0 0 0 | 722 722 699 696 -372 33 4 | 1093 120 4 776 +4
MAY-25 21200 P 0 0 0 0 0 | 822 822 778 781 -395 33 22 | 1125 155 22 19 +1
MAY-25 21400 P 0 0 0 0 0 | 916 920 872 882 -419 33 36 | 920 122 36 13 +4
MAY-25 21600 P 0 0 0 0 0 | 995 995 995 980 -448 32 2 | 995 195 2 25 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1092 -470 32 0 | 570 165 0 24 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1229 -487 32 0 | 746 203 0 117 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1360 -501 32 0 | 438 272 0 22 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 1499 -513 32 0 | 950 264 0 45 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1644 -523 32 0 | 2700 281 0 288 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1795 -533 32 0 | 1189 420 0 61 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1951 -541 32 0 | 2791 481 0 18 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2112 -548 32 0 | 1253 344 0 35 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2278 -554 32 0 | 872 434 0 8 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 2448 -560 32 0 | 1068 476 0 35 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2623 -563 32 0 | 1104 836 0 23 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2801 -566 32 0 | 1166 676 0 11 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2982 -568 32 0 | 1085 1085 0 6 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3166 -570 32 0 | 1075 872 0 10 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3352 -572 32 0 | 1223 981 0 16 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3541 -572 32 0 | 1216 977 0 22 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3731 -573 31 0 | 1117 1086 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3923 -573 31 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 4117 -572 31 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 4311 -573 31 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 4507 -572 31 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4703 -572 31 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4901 -571 31 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 5098 -571 31 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 5296 -570 31 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 5495 -570 31 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 5694 -569 31 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5893 -569 31 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 6092 -569 30 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 6292 -568 31 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 6491 -568 30 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 6691 -567 31 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6891 -567 31 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 7091 -566 32 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 7290 -567 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 7490 -567 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 7690 -567 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7890 -567 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 8090 -566 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 8290 -566 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 8490 -566 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 3445 +4
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 213 6867 -2
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 9242 +560 48 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9043 +559 48 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8844 +558 48 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8645 +557 48 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8446 +555 47 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8247 +553 46 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8049 +551 46 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7950 +551 46 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7851 +550 46 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7752 +548 46 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7653 +547 46 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7554 +546 45 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7455 +544 45 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7356 +543 45 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7258 +542 45 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7159 +540 44 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7061 +539 44 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6962 +536 44 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6864 +535 44 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6766 +533 44 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6668 +531 44 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6570 +529 43 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6473 +528 43 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6375 +525 43 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6278 +524 43 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6180 +521 42 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6083 +519 42 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5986 +516 42 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5890 +514 42 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5793 +511 42 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5697 +509 42 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5601 +506 41 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5505 +503 41 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5409 +500 41 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5314 +498 41 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5219 +495 41 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5124 +491 40 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5029 +488 40 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4935 +485 40 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4841 +481 40 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4748 +478 40 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4654 +474 39 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4561 +470 39 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4469 +467 39 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4377 +463 39 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4285 +459 39 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4194 +455 38 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4103 +451 38 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4012 +446 38 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3922 +441 38 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3833 +437 38 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3744 +433 37 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3656 +428 37 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3568 +423 37 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3480 +418 37 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3394 +413 37 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3308 +408 36 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3222 +403 36 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3138 +398 36 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3053 +392 36 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2970 +387 36 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2888 +382 35 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2806 +376 35 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2725 +370 35 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2644 +364 35 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2565 +358 35 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2486 +352 34 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2409 +346 34 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2332 +340 34 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2256 +333 34 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2181 +327 34 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2108 +322 33 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2035 +315 33 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1963 +308 33 0 | 1040 1040 0 5 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1892 +300 33 0 | 1145 997 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1754 +287 32 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1602 +265 31 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1475 +243 31 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1354 +230 31 0 | 1040 698 0 607 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1243 +170 31 0 | 2300 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1137 +200 30 0 | 994 611 0 40 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1033 +177 30 0 | 748 510 0 11 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 938 +157 30 0 | 672 462 0 11 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 849 +142 30 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 765 +124 29 0 | 1057 598 0 1105 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 689 +109 29 0 | 631 305 0 31 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 621 +95 29 0 | 304 270 0 10 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 558 +85 29 0 | 606 448 0 14 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 501 +74 29 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 448 +68 29 0 | 310 285 0 430 0
JUN-25 23200 C 0 0 0 0 0 | 398 400 398 400 +60 29 2 | 416 170 2 8 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 357 +52 29 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 315 +43 29 0 | 1320 299 0 38 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 281 +30 29 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 240 240 240 249 +25 29 50 | 872 240 50 746 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 222 +25 29 0 | 1097 813 0 750 0
JUN-25 24400 C 0 0 0 0 0 | 195 201 195 198 +24 29 3 | 393 195 3 203 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 173 +21 29 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 150 +21 29 0 | 1080 290 0 200 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 129 +17 29 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 112 +14 29 0 | 701 701 0 7 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 93 +8 28 0 | 642 455 0 15 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 80 +7 28 0 | 445 445 0 1 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 68 +5 28 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 58 +4 28 0 | 0 0 0 200 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 49 +3 28 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 41 0 28 0 | 111 111 0 326 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 34 +1 28 0 | 382 382 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 29 +1 28 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 24 0 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 20 0 27 0 | 346 323 0 22 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 16 -1 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 13 -1 27 0 | 395 264 0 96 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 11 -1 27 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 100 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 55 | TOTAL CALL 55 8988 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 3 -9 48 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 4 -10 48 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 5 -11 48 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 6 -12 48 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 7 -14 47 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 8 -16 46 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 10 -18 46 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 11 -18 46 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 12 -19 46 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 13 -21 46 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 14 -22 46 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 15 -23 45 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 16 -25 45 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 17 -26 45 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 19 -27 45 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 20 -29 44 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 22 -30 44 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 23 -33 44 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 25 -34 44 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 27 -36 44 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 29 -38 44 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 31 -40 43 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 34 -41 43 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 36 -44 43 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 39 -45 43 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 41 -48 42 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 44 -50 42 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 47 -53 42 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 51 -55 42 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 54 -58 42 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 58 -60 42 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 62 -63 41 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 66 -66 41 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 70 -69 41 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 75 -71 41 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 80 -74 41 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 85 -78 40 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 90 -81 40 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 96 -84 40 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 102 -88 40 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 109 -91 40 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 115 -95 39 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 122 -99 39 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 130 -102 39 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 138 -106 39 0 | 1364 1364 0 207 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 146 -110 39 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 155 -114 38 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 164 -118 38 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 173 -123 38 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 183 -128 38 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 194 -132 38 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 205 -136 37 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 217 -141 37 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 229 -146 37 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 241 -151 37 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 255 -156 37 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 269 -161 36 0 | 790 785 0 161 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 283 -166 36 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 299 -182 36 0 | 981 981 0 7 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 314 -185 36 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 331 -189 36 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 354 -179 36 0 | 552 552 0 2350 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 371 -189 35 0 | 457 457 0 7 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 389 -193 35 0 | 967 967 0 4 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 407 -199 35 0 | 1070 965 0 712 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 426 -205 35 0 | 907 907 0 4 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 452 -205 34 0 | 1315 666 0 201 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 473 -211 34 0 | 827 771 0 8 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 496 -216 34 0 | 759 650 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 518 -257 34 0 | 687 687 0 854 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 542 -240 34 0 | 1454 732 0 122 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 566 -244 33 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 590 -286 33 0 | 810 810 0 7 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 616 -264 33 0 | 1262 862 0 21 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 646 -268 33 0 | 1309 813 0 1640 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 706 -277 32 0 | 1820 923 0 7 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 773 -270 32 0 | 0 0 0 300 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 845 -314 31 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 923 -329 31 0 | 1214 406 0 1700 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1007 -349 31 0 | 638 638 0 200 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1098 -374 30 0 | 1430 1430 0 7 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1196 -385 30 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1300 -402 30 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1411 -420 30 0 | 647 276 0 7 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1544 -445 30 0 | 314 314 0 57 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1668 -459 30 0 | 900 900 0 7 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1799 -470 30 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1936 -480 30 0 | 0 0 0 200 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2077 -490 30 0 | 910 750 0 30 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2222 -499 29 0 | 3650 584 0 201 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2372 -508 29 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2526 -516 29 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2684 -523 29 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2846 -530 29 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3012 -535 29 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3181 -541 29 0 | 0 0 0 750 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3353 -545 29 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3529 -549 29 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3706 -553 29 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3887 -555 28 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4069 -559 28 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4254 -561 28 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4441 -562 28 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4629 -564 28 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4819 -565 28 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5010 -566 28 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5202 -567 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5395 -568 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5590 -568 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5785 -569 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5981 -569 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6177 -570 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6374 -570 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6572 -570 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6770 -570 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6968 -570 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7167 -570 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7366 -569 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7565 -569 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7764 -570 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7963 -570 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 8163 -569 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8362 -570 25 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 8562 -570 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8762 -569 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 14562 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 55 23550 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
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 5600 +490 38 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 5506 +488 38 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 5413 +485 38 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 5319 +482 38 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 5226 +479 38 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 5134 +476 38 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 5042 +473 37 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 4950 +470 37 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 4858 +466 37 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 4767 +463 37 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 4676 +459 37 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 4586 +456 37 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 4496 +452 36 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 4406 +447 36 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 4317 +443 36 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 4229 +440 36 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 4141 +436 36 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 4053 +431 35 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 3966 +427 35 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 3879 +422 35 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 3793 +418 35 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 3708 +414 35 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 3623 +409 35 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 3539 +404 34 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 3455 +399 34 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 3372 +394 34 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 3290 +389 34 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 3209 +385 34 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 3128 +380 34 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 3047 +374 33 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 2968 +369 33 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 2889 +363 33 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 2811 +357 33 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 2734 +352 33 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 2658 +347 33 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 2582 +341 32 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 2508 +335 32 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 2434 +329 32 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 2361 +323 32 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 2289 +317 32 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 2218 +311 32 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 2148 +332 31 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2079 +325 31 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 1943 +310 31 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 1783 +277 30 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 1659 +267 30 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 1539 +249 29 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1428 +227 29 0 | 0 0 0 0 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1313 +205 29 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1211 +190 29 0 | 936 936 0 7 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1116 +179 28 0 | 0 0 0 0 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1024 +161 28 0 | 0 0 0 0 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 939 +143 28 0 | 659 659 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 859 +130 28 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 786 +119 28 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 717 +105 28 0 | 0 0 0 0 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 653 +92 28 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 595 +88 28 0 | 0 0 0 0 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 544 +81 28 0 | 319 307 0 21 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 494 +71 28 0 | 818 818 0 7 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 447 +61 28 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 406 +46 28 0 | 0 0 0 0 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 370 +45 28 0 | 0 0 0 0 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 335 +43 28 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 299 +37 28 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 265 +37 27 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 235 +32 27 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 208 +27 27 0 | 0 0 0 0 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 178 +18 27 0 | 0 0 0 0 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 156 +14 27 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 136 +10 27 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 119 +8 26 0 | 0 0 0 0 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 104 +7 26 0 | 0 0 0 0 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 90 +5 26 0 | 0 0 0 0 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 77 +2 26 0 | 0 0 0 0 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 67 +2 26 0 | 0 0 0 0 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 57 0 26 0 | 0 0 0 0 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 49 0 26 0 | 0 0 0 0 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 42 -1 26 0 | 0 0 0 0 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 35 -2 25 0 | 0 0 0 0 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 30 -2 25 0 | 0 0 0 0 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 25 -2 25 0 | 0 0 0 0 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 21 -2 25 0 | 0 0 0 0 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 18 -2 25 0 | 0 0 0 0 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 15 -2 25 0 | 0 0 0 0 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 0 0 0 0 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 42 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
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 105 -67 38 0 | 0 0 0 0 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 111 -69 38 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 118 -72 38 0 | 0 0 0 0 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 124 -75 38 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 131 -78 38 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 139 -81 38 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 147 -84 37 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 155 -87 37 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 163 -91 37 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 172 -94 37 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 181 -98 37 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 191 -101 37 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 201 -105 36 0 | 0 0 0 0 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 211 -110 36 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 222 -114 36 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 234 -117 36 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 246 -121 36 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 258 -126 35 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 271 -130 35 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 284 -135 35 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 298 -139 35 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 313 -143 35 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 328 -148 35 0 | 0 0 0 0 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 344 -153 34 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 360 -158 34 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 377 -163 34 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 395 -168 34 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 414 -172 34 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 433 -190 34 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 452 -192 33 0 | 0 0 0 0 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 473 -196 33 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 497 -201 33 0 | 0 0 0 0 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 518 -204 33 0 | 0 0 0 0 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 541 -209 33 0 | 0 0 0 0 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 575 -203 33 0 | 0 0 0 0 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 598 -209 33 0 | 0 0 0 0 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 623 -214 33 0 | 0 0 0 0 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 648 -227 32 0 | 0 0 0 0 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 673 -237 32 0 | 964 884 0 14 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 701 -241 32 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 727 -255 32 0 | 0 0 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 755 -263 31 0 | 974 974 0 7 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 787 -269 31 0 | 994 994 0 7 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 852 -279 31 0 | 0 0 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 923 -297 31 0 | 0 0 0 0 0
JUL-25 20600 P 0 0 0 0 0 | 1000 1000 1000 997 -307 30 7 | 1000 1000 7 7 +7
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 1078 -322 30 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 1162 -339 30 0 | 0 0 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 1255 -356 30 0 | 0 0 0 0 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 1352 -365 29 0 | 0 0 0 0 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1454 -381 29 0 | 0 0 0 0 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 1565 -393 29 0 | 0 0 0 0 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 1689 -391 29 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 1807 -406 29 0 | 975 975 0 7 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 1933 -417 29 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 2044 -447 28 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 2178 -458 28 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 2317 -467 28 0 | 0 0 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 2459 -477 28 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 2606 -486 28 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 2756 -495 28 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 2911 -502 28 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 3069 -509 28 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 3230 -516 27 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 3395 -521 27 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 3563 -527 27 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 3733 -532 27 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 3907 -536 27 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 4083 -539 27 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 4261 -543 27 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 4441 -547 27 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 4624 -549 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 4809 -550 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 4995 -552 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 5182 -555 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 5372 -555 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 5562 -557 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 5754 -557 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 5947 -558 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 6140 -559 25 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 6335 -559 25 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 6530 -559 25 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 6726 -559 25 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 6923 -559 25 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 7120 -559 25 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 7317 -559 25 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 7515 -559 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 42 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 84 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 7695 +561 36 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7598 +560 36 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7501 +558 35 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7405 +557 35 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7309 +556 35 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7213 +554 35 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7117 +552 35 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7022 +551 35 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6927 +550 35 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6832 +548 35 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6737 +546 35 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6642 +544 35 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6548 +542 34 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6454 +540 34 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6361 +538 34 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6267 +535 34 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6174 +533 34 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6082 +531 34 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5989 +528 34 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5897 +526 34 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5806 +524 34 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5714 +520 34 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5623 +517 33 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5533 +514 33 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5443 +511 33 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5353 +508 33 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5264 +505 33 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5175 +501 33 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5086 +497 33 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4998 +493 33 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4911 +490 33 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4824 +486 33 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4738 +482 33 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4652 +478 32 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4566 +473 32 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4481 +469 32 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4397 +465 32 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4313 +460 32 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4230 +455 32 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4147 +450 32 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4065 +445 32 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3984 +440 32 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3903 +435 31 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3823 +430 31 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3743 +424 31 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3664 +418 31 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3586 +413 31 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3509 +408 31 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3432 +402 31 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3356 +396 31 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3281 +390 31 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3206 +384 31 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3132 +377 30 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3059 +371 30 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2987 +365 30 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2916 +359 30 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2845 +353 30 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2775 +346 30 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2706 +339 30 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2638 +333 30 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2570 +326 30 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2504 +320 30 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2438 +313 29 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2373 +308 29 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2309 +300 29 0 | 1835 1828 0 50 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2184 +290 29 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2053 +283 29 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1936 +245 29 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1821 +230 28 0 | 1557 1557 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1721 +237 28 0 | 1460 1460 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1612 +220 28 0 | 1368 1368 0 1 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1513 +199 28 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1419 +188 28 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1328 +174 28 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1243 +161 28 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1162 +148 27 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1085 +137 27 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1013 +126 27 0 | 0 0 0 220 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 945 +117 27 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 881 +122 27 0 | 556 556 0 5 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 821 +112 27 0 | 485 485 0 5 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 764 +102 27 0 | 1803 1497 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 712 +97 27 0 | 515 453 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 663 +70 27 0 | 488 474 0 310 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 617 +68 27 0 | 501 423 0 12 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 573 +66 27 0 | 422 410 0 20 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 532 +64 27 0 | 431 431 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 490 +59 27 0 | 407 407 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 464 +78 27 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 429 +75 27 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 383 +58 27 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 352 +54 27 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 323 +50 27 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 296 +46 27 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 271 +43 27 0 | 688 688 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 247 +39 27 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 226 +37 27 0 | 683 628 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 206 +34 26 0 | 642 642 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 187 +31 26 0 | 559 559 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 170 +28 26 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 155 +27 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 140 +24 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 127 +22 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 115 +21 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 104 +19 26 0 | 0 0 0 350 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 93 +17 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 84 +16 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 76 +15 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 68 +13 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 61 +12 26 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 54 +10 26 0 | 0 0 0 0 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 49 +10 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 44 +10 26 0 | 0 0 0 0 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 39 +8 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 35 +8 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 997 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 48 -15 36 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 51 -16 36 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 54 -18 35 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 58 -19 35 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 62 -20 35 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 66 -22 35 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 70 -24 35 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 75 -25 35 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 80 -26 35 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 85 -28 35 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 90 -30 35 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 95 -32 35 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 101 -34 34 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 107 -36 34 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 114 -38 34 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 120 -41 34 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 127 -43 34 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 135 -45 34 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 142 -48 34 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 150 -50 34 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 159 -52 34 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 167 -56 34 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 176 -59 33 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 186 -62 33 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 196 -65 33 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 206 -68 33 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 217 -71 33 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 228 -75 33 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 239 -79 33 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 251 -83 33 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 264 -86 33 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 277 -90 33 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 291 -94 33 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 305 -98 32 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 319 -103 32 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 334 -107 32 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 350 -111 32 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 366 -116 32 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 383 -121 32 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 400 -126 32 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 418 -131 32 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 437 -136 32 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 456 -141 31 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 476 -146 31 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 496 -152 31 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 517 -158 31 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 539 -163 31 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 562 -168 31 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 585 -174 31 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 609 -180 31 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 634 -186 31 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 659 -215 31 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 685 -218 30 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 712 -212 30 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 750 -203 31 0 | 1347 1347 0 7 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 777 -210 30 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 810 -209 30 0 | 1437 1437 0 7 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 840 -213 30 0 | 1304 1304 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 869 -221 30 0 | 1527 1346 0 14 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 901 -236 30 0 | 1575 1390 0 14 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 933 -241 30 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 954 -258 30 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 991 -260 29 0 | 1528 1528 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1026 -265 29 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1061 -274 29 0 | 0 0 0 1375 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1135 -286 29 0 | 370 358 0 4 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1214 -302 29 0 | 407 395 0 4 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1296 -317 29 0 | 448 436 0 3 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1384 -333 28 0 | 1849 479 0 2 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1475 -330 28 0 | 1611 525 0 3 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1569 -344 28 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1669 -358 28 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1778 -368 28 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1887 -382 28 0 | 853 853 0 7 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2003 -420 28 0 | 917 917 0 7 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2121 -432 28 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2244 -442 28 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2384 -438 28 0 | 0 0 0 220 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2515 -447 28 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2650 -454 28 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2789 -461 27 0 | 0 0 0 125 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2930 -469 27 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3075 -475 27 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3223 -482 27 0 | 0 0 0 300 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3374 -488 27 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3528 -493 27 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3684 -499 27 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3844 -504 27 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4005 -510 27 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4170 -513 27 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4336 -518 27 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4505 -522 27 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4676 -526 27 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4849 -530 27 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5024 -533 27 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5200 -537 27 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5379 -539 27 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5559 -542 26 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5740 -545 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5923 -548 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6108 -549 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6293 -552 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6480 -554 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6668 -555 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6857 -557 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7046 -559 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7237 -560 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7429 -561 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7621 -563 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7814 -564 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8007 -566 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 8202 -566 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8397 -566 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 8592 -568 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8788 -568 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3606 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4603 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 9819 +650 35 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9623 +650 35 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9428 +651 35 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9234 +652 35 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9040 +653 34 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8847 +653 34 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8655 +654 34 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8463 +654 34 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8272 +654 34 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8082 +654 34 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7893 +653 33 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7705 +653 33 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7518 +652 33 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7333 +651 33 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 7148 +649 33 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6964 +647 33 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6782 +644 32 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6602 +642 32 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 6512 +640 32 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6422 +638 32 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6333 +636 32 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6245 +634 32 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 6156 +632 32 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6068 +629 32 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5981 +627 32 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5894 +625 32 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5807 +621 32 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5721 +619 31 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 5635 +615 31 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5550 +613 31 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 5465 +609 31 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5381 +606 31 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 5297 +602 31 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5213 +598 31 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5130 +594 31 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5048 +590 31 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4966 +585 31 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4885 +581 31 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4804 +576 31 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4723 +571 30 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4644 +567 30 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4565 +562 30 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4486 +556 30 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4408 +551 30 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 4330 +545 30 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4253 +539 30 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4177 +533 30 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4102 +528 30 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4026 +520 30 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3952 +515 30 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3878 +508 30 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3805 +501 30 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3732 +494 29 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3661 +488 29 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3589 +480 29 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3519 +474 29 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3449 +466 29 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3380 +459 29 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3311 +451 29 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3243 +443 29 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3176 +435 29 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3110 +428 29 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3044 +420 29 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2979 +412 29 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2915 +404 28 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2851 +395 28 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2788 +338 28 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2726 +334 28 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2604 +322 28 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2480 +304 28 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2362 +275 28 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2251 +264 28 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2131 +241 27 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2033 +235 27 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1934 +226 27 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1837 +214 27 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1746 +204 27 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1657 +193 27 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1572 +182 27 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1491 +171 27 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1413 +160 27 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1339 +164 27 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1269 +172 27 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1194 +157 26 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1121 +142 26 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1020 +96 26 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 955 +84 25 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 893 +72 25 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 834 +61 25 0 | 1654 1631 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 777 +50 25 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 723 +39 25 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 672 +30 25 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 624 +21 25 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 578 +13 24 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 535 +5 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 494 -2 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 455 -9 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 419 -15 24 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 384 -22 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 352 -27 24 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 322 -31 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 294 -35 23 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 268 -39 23 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 244 -41 23 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 221 -44 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 201 -45 23 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 181 -48 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 163 -49 22 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 147 -50 22 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 132 -50 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 118 -50 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 105 -51 22 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 94 -50 22 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 83 -50 22 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 74 -48 22 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 65 -48 21 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 57 -47 21 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 50 -45 21 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 38 -42 21 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 29 -39 21 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 21 -36 20 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 16 -31 20 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 11 -28 20 0 | 155 100 0 200 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 8 -24 19 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 6 -21 19 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 4 -18 19 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 31 +13 35 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 35 +13 35 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 40 +14 35 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 46 +15 35 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 52 +16 34 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 59 +16 34 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 67 +17 34 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 75 +17 34 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 84 +17 34 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 94 +17 34 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 105 +16 33 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 117 +16 33 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 130 +15 33 0 | 95 95 0 423 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 145 +14 33 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 160 +12 33 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 176 +10 33 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 194 +7 32 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 214 +5 32 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 224 +3 32 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 234 +1 32 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 245 -1 32 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 257 -3 32 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 268 -5 32 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 280 -8 32 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 293 -10 32 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 306 -12 32 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 319 -16 32 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 333 -18 31 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 347 -22 31 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 362 -24 31 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 377 -28 31 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 393 -31 31 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 409 -35 31 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 425 -39 31 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 442 -43 31 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 460 -47 31 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 478 -52 31 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 497 -56 31 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 516 -61 31 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 535 -66 30 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 556 -70 30 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 577 -75 30 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 598 -81 30 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 620 -86 30 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 642 -92 30 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 665 -98 30 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 689 -104 30 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 714 -109 30 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 738 -117 30 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 764 -122 30 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 790 -129 30 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 817 -136 30 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 844 -143 29 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 873 -149 29 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 901 -157 29 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 931 -163 29 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 961 -171 29 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 992 -178 29 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1023 -186 29 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1055 -194 29 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1088 -202 29 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1122 -209 29 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1156 -245 29 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1191 -232 29 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1218 -245 28 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1251 -242 28 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1285 -252 28 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1322 -255 28 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1400 -261 28 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1481 -269 28 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1570 -277 28 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1658 -297 27 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1751 -310 27 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1845 -322 27 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1945 -329 27 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2049 -341 27 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2157 -354 27 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2254 -434 27 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2369 -445 27 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2488 -455 26 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2602 -473 26 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2722 -487 26 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2845 -501 26 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2971 -515 26 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3100 -528 26 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3232 -541 26 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3367 -553 25 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3505 -565 25 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3646 -576 25 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3789 -587 25 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3935 -598 25 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4084 -607 25 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 4236 -616 25 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4390 -624 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 4547 -632 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4706 -639 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4867 -646 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5031 -652 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 5196 -659 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5364 -664 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 5534 -668 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5706 -672 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 5880 -676 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6056 -678 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 6233 -681 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6413 -682 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 6593 -685 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6775 -686 22 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 6959 -687 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7144 -687 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 7330 -687 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7517 -688 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 7706 -687 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7895 -687 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 8086 -685 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8277 -685 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 8469 -684 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8662 -682 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9050 -679 21 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9441 -676 21 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9833 -673 20 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10228 -668 20 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10623 -665 20 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11020 -661 19 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11418 -658 19 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11816 -655 19 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 15800 C 0 0 0 0 0 | 0 0 0 6036 +579 29 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 5952 +576 29 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 5869 +573 29 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 5786 +569 29 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 5704 +566 29 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 5622 +562 29 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 5540 +558 29 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 5460 +555 29 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 5379 +550 29 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 5299 +546 29 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 5220 +542 29 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 5141 +538 29 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 5063 +534 29 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 4986 +530 29 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 4909 +526 29 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 4832 +521 29 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 4756 +517 28 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 4681 +512 28 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 4606 +508 28 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 4532 +503 28 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 4459 +499 28 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 4386 +494 28 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 4313 +489 28 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 4242 +484 28 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 4171 +480 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4100 +474 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4030 +469 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 3961 +464 28 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 3892 +458 28 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 3825 +454 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 3757 +448 28 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 3691 +444 28 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 3625 +438 28 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 3559 +432 28 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 3495 +427 28 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 3431 +422 28 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 3367 +416 27 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 3305 +411 27 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3243 +405 27 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3182 +400 27 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3121 +394 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3061 +352 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3002 +352 27 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 2885 +337 27 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 2749 +308 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 2638 +275 27 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2533 +270 27 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2420 +251 26 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2317 +240 26 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2219 +229 26 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2136 +231 26 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2044 +220 26 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 1956 +212 26 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1871 +193 26 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1790 +185 26 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1711 +176 26 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1635 +173 26 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1563 +201 26 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1501 +202 26 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1424 +185 26 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1325 +144 25 0 | 2840 2840 0 7 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1257 +132 25 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1192 +121 25 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1129 +109 25 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1068 +98 25 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1010 +88 25 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 954 +77 25 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 900 +67 25 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 849 +58 25 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 800 +49 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 753 +41 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 708 +33 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 665 +25 24 0 | 0 0 0 0 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 624 +17 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 585 +11 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 548 +4 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 512 -2 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 479 -7 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 447 -13 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 417 -17 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 388 -22 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 361 -26 23 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 336 -29 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 312 -33 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 289 -36 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 268 -38 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 247 -41 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 229 -42 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 211 -44 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 194 -46 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 179 -47 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 164 -48 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 24 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 15800 P 0 0 0 0 0 | 0 0 0 388 -87 29 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 404 -90 29 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 421 -93 29 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 438 -97 29 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 456 -100 29 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 474 -104 29 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 492 -108 29 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 512 -111 29 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 531 -116 29 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 551 -120 29 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 572 -124 29 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 593 -128 29 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 615 -132 29 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 638 -136 29 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 661 -140 29 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 684 -145 29 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 708 -149 28 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 733 -154 28 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 758 -158 28 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 784 -163 28 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 811 -167 28 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 838 -172 28 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 865 -177 28 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 894 -182 28 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 923 -186 28 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 952 -192 28 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 982 -197 28 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1013 -202 28 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1044 -208 28 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1077 -212 28 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1109 -218 28 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1143 -222 28 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1177 -228 28 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1211 -234 28 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1247 -239 28 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1283 -244 28 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1319 -250 27 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1357 -239 27 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1395 -256 27 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1443 -235 27 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1466 -255 27 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1504 -260 27 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1545 -263 27 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1627 -264 27 0 | 0 0 0 0 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1713 -272 27 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1802 -281 27 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1893 -291 27 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 2010 -278 27 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 2109 -309 27 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 2211 -319 27 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 2317 -327 27 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 2413 -348 26 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 2513 -416 26 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 2623 -431 26 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 2739 -443 26 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 2855 -457 26 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2974 -470 26 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 3096 -484 26 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 3220 -497 26 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 3347 -510 25 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 3477 -522 25 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 3609 -534 25 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 3744 -545 25 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 3881 -557 25 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 4020 -568 25 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 4162 -578 25 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 4306 -589 25 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 4452 -599 25 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 4601 -608 25 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 4752 -617 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 4905 -625 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 5060 -633 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 5217 -641 24 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 5376 -649 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 5537 -655 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 5700 -662 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 5864 -668 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 6031 -673 24 0 | 0 0 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 6199 -679 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 6369 -683 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 6540 -688 23 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 6713 -692 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 6888 -695 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 7064 -699 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 7241 -702 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 7420 -704 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 7599 -707 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 7781 -708 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 7963 -710 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 8146 -712 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 8331 -713 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 8516 -714 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 24 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 9373 +511 30 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9184 +507 30 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8996 +503 30 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8809 +499 30 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8623 +494 30 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8438 +490 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8255 +486 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8072 +480 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7892 +476 29 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7712 +470 29 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7534 +465 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7358 +460 29 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7183 +454 29 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7010 +449 29 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6838 +443 29 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6668 +437 29 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6500 +431 29 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6334 +425 29 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6170 +419 28 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6008 +414 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5847 +407 28 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5689 +401 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5533 +394 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5379 +388 28 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5227 +382 28 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5078 +376 28 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4930 +369 28 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4785 +363 28 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4643 +357 28 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4502 +350 28 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4364 +344 28 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4229 +338 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4095 +331 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3965 +325 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3836 +318 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3711 +313 27 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3587 +306 27 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3466 +297 27 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3367 +313 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3248 +304 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3134 +299 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2911 +283 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2702 +268 27 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2504 +251 26 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2318 +234 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2144 +221 26 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1982 +202 26 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1830 +185 26 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1689 +195 26 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1527 +158 26 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1398 +146 25 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1277 +134 25 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1165 +124 25 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1060 +113 25 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 963 +104 25 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 873 +95 25 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 790 +86 25 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 713 +78 25 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 643 +71 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 578 +64 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 518 +57 24 0 | 0 0 0 750 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 464 +52 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 414 +46 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 369 +41 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 328 +36 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 291 +32 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 257 +28 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 227 +25 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 200 +22 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 176 +19 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 154 +17 23 0 | 0 0 0 1000 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 134 +14 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 117 +12 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 102 +11 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 88 +9 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 76 +8 22 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 66 +7 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 56 +5 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 48 +4 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2750 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 87 -46 30 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 98 -50 30 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 110 -54 30 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 123 -58 30 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 137 -63 30 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 152 -67 29 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 169 -71 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 186 -77 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 206 -81 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 226 -87 29 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 248 -92 29 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 272 -97 29 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 297 -103 29 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 324 -108 29 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 352 -114 29 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 382 -120 29 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 414 -126 29 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 448 -132 29 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 484 -138 28 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 522 -143 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 561 -150 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 603 -156 28 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 647 -163 28 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 693 -169 28 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 741 -175 28 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 792 -181 28 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 844 -188 28 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 899 -194 28 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 957 -200 28 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1016 -207 28 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1078 -213 28 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1143 -219 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1209 -226 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1279 -232 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1350 -239 27 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1425 -244 27 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1501 -251 27 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1580 -241 27 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1655 -253 27 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1737 -261 27 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1821 -270 27 0 | 0 0 0 1500 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1999 -286 26 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2188 -305 26 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2391 -321 26 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2605 -339 26 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2831 -356 26 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3068 -374 26 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3317 -389 26 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3577 -388 26 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3841 -399 26 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4112 -411 25 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4391 -423 25 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4679 -433 25 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4974 -444 25 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5277 -453 25 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5587 -462 25 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5904 -471 25 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6227 -479 25 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6557 -486 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6892 -493 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7232 -500 24 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 7578 -505 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 7928 -511 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 8283 -516 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 8642 -521 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 9005 -525 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 9371 -529 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 9741 -532 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 10114 -535 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 10490 -538 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 10868 -540 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 11248 -543 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 11631 -545 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 12016 -546 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 12402 -548 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 12790 -549 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 13180 -550 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 13570 -552 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 13962 -553 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2000 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4750 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 9846 +497 29 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9661 +493 29 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9477 +489 29 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9294 +484 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9113 +480 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8933 +476 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8754 +471 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8577 +466 28 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8401 +461 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8226 +456 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8053 +450 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7882 +445 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7712 +440 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7544 +434 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7378 +429 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7214 +424 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7051 +419 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6890 +413 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6731 +407 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6574 +402 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6419 +397 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6266 +391 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6115 +386 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5965 +380 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5818 +374 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5673 +369 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5530 +363 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5389 +358 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5251 +353 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5114 +348 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4979 +342 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4847 +337 27 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4717 +332 27 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4589 +327 27 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4463 +321 27 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4340 +317 27 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4218 +311 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4099 +307 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3982 +302 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3867 +312 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3775 +328 26 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3663 +321 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3553 +314 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3341 +300 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3139 +286 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2949 +274 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2768 +260 26 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2597 +250 26 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2436 +233 26 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2284 +219 26 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2140 +239 26 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1976 +208 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1843 +201 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1718 +194 25 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1599 +187 25 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1487 +181 25 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1382 +175 25 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1283 +170 25 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1189 +163 25 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1101 +158 25 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1019 +152 25 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 942 +147 25 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 870 +142 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 802 +136 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 739 +131 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 680 +126 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 625 +121 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 574 +116 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 527 +111 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 483 +106 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 442 +102 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 404 +97 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 369 +92 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 337 +88 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 307 +84 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 279 +79 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 254 +75 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 231 +71 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 209 +67 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 189 +63 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 171 +59 23 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 0 133 -60 29 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 148 -64 29 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 164 -68 29 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 181 -73 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 200 -77 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 220 -81 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 241 -86 28 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 264 -91 28 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 288 -96 28 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 313 -101 28 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 340 -107 28 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 369 -112 28 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 399 -117 28 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 431 -123 28 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 465 -128 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 501 -133 28 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 538 -138 28 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 577 -144 28 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 618 -150 28 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 661 -155 28 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 706 -160 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 753 -166 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 802 -171 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 852 -177 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 905 -183 27 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 960 -188 27 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1017 -194 27 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1076 -199 27 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1138 -204 27 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1201 -209 27 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1266 -215 27 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1334 -220 27 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1404 -225 27 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1476 -230 27 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1550 -236 27 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1627 -240 27 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1705 -246 27 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1786 -250 26 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1869 -255 26 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1954 -236 26 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2024 -258 26 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2112 -265 26 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2202 -271 26 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2390 -286 26 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2589 -301 26 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2797 -316 26 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3017 -328 26 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3246 -343 25 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3485 -356 25 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3733 -370 25 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3991 -354 25 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4263 -349 25 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4530 -356 25 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4805 -363 25 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5086 -370 25 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5374 -376 25 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5669 -382 25 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5970 -387 25 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6276 -394 25 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6588 -399 25 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6906 -405 25 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7229 -410 25 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7557 -415 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7889 -421 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8226 -426 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8567 -431 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8912 -436 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9261 -441 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9614 -446 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9970 -451 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10329 -455 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10691 -460 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11056 -465 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11424 -469 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11794 -473 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12166 -478 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12541 -482 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12918 -486 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13296 -490 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13676 -494 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14058 -498 23 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 7107 +430 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 6957 +426 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6808 +421 29 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6661 +416 29 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6515 +411 29 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6371 +406 29 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6228 +400 29 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6087 +395 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5948 +390 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5810 +384 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5674 +379 28 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5540 +374 28 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5407 +368 28 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5276 +363 28 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5147 +358 28 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5019 +352 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4893 +346 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4769 +341 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4646 +335 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4526 +330 27 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4407 +324 27 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4289 +318 27 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4174 +313 27 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4060 +307 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3948 +301 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3729 +290 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3517 +278 26 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3312 +257 26 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3124 +245 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2944 +235 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2770 +223 25 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2604 +213 25 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2444 +201 25 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2292 +192 25 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2146 +182 25 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2006 +171 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1874 +162 24 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1747 +152 24 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1627 +144 24 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1512 +134 24 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1404 +126 24 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1301 +118 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1204 +110 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1112 +102 23 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1026 +95 23 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 945 +89 23 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 868 +82 23 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 796 +75 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 729 +69 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 666 +64 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 608 +59 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 553 +53 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 502 +49 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 455 +44 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 412 +41 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 371 +36 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 334 +33 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 300 +30 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 268 +26 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 240 +24 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 213 +21 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 190 +19 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 168 +17 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 984 -128 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1034 -132 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1085 -137 29 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1138 -142 29 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1192 -147 29 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1248 -152 29 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1305 -158 29 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1364 -163 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1425 -168 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1487 -174 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1551 -179 28 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1617 -184 28 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1684 -190 28 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1753 -195 28 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1824 -200 28 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1896 -206 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1970 -212 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2046 -217 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2123 -223 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2203 -228 27 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2284 -234 27 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2366 -240 27 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2451 -245 27 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2537 -251 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2625 -257 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2806 -268 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2994 -280 26 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3189 -301 26 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3401 -313 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3621 -323 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3847 -335 25 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4081 -345 25 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4321 -357 25 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4569 -366 25 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4823 -376 25 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5083 -387 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5351 -396 24 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5624 -406 24 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 5904 -414 24 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 6189 -424 24 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 6481 -432 24 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 6778 -440 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 7081 -448 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 7389 -456 23 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 7703 -463 23 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 8022 -469 23 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 8345 -476 23 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 8673 -483 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 9006 -489 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 9343 -494 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 9685 -499 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 10030 -505 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 10379 -509 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 10732 -514 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 11089 -517 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 11448 -522 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 11811 -525 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 12177 -528 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 12545 -532 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 12917 -534 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 13290 -537 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 13667 -539 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 14045 -541 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 10185 +490 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10016 +486 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9848 +482 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9682 +479 31 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9517 +476 31 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9353 +472 31 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9191 +469 31 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9029 +464 31 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8869 +460 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8711 +457 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8553 +452 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8397 +448 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8243 +444 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8090 +440 30 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7938 +436 30 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7787 +431 30 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7638 +426 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7491 +423 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7344 +417 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7199 +413 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7056 +408 29 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6914 +404 29 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6774 +399 29 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6635 +395 29 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6497 +390 29 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6361 +385 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6226 +380 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6093 +375 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5961 +370 28 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5831 +365 28 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5702 +359 28 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5575 +355 28 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5450 +350 28 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5325 +344 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5203 +340 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5082 +335 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4962 +329 27 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4844 +324 27 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4728 +319 27 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4613 +314 27 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4499 +308 27 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4387 +303 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4277 +298 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4061 +288 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3851 +277 26 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3648 +256 26 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3461 +245 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3281 +235 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3108 +226 25 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2940 +215 25 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2779 +206 25 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2624 +196 25 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2475 +187 25 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2332 +178 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2194 +168 24 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2063 +160 24 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1936 +151 24 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1816 +143 24 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1701 +135 24 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1591 +127 23 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1486 +120 23 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1386 +112 23 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1291 +105 23 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1201 +98 23 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1116 +92 23 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1035 +86 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 958 +79 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 886 +74 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 818 +69 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 754 +64 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 693 +58 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 636 +54 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 583 +49 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 533 +45 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 487 +41 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 444 +38 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 403 +34 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 366 +31 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 331 +28 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 299 +25 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 269 +22 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 483 -67 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 514 -71 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 546 -75 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 580 -78 31 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 615 -81 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 651 -85 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 689 -88 31 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 727 -93 31 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 767 -97 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 809 -100 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 851 -105 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 895 -109 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 941 -113 30 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 988 -117 30 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1036 -121 30 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1085 -126 30 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1136 -131 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1189 -134 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1242 -140 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1297 -144 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1354 -149 29 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1412 -153 29 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1472 -158 29 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1533 -162 29 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1595 -167 29 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1659 -172 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1724 -177 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1791 -182 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1859 -187 28 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1929 -192 28 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2000 -198 28 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2073 -202 28 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2148 -207 28 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2223 -213 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2301 -217 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2380 -222 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2460 -228 27 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2542 -233 27 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2626 -238 27 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2711 -243 27 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2797 -249 27 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2885 -254 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2975 -259 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3159 -269 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3349 -280 26 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3546 -301 26 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3759 -312 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3979 -322 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4206 -331 25 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4438 -342 25 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4677 -351 25 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4922 -361 25 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5173 -370 25 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5430 -379 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5692 -389 24 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5961 -397 24 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6234 -406 24 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6514 -414 24 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6799 -422 24 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7089 -430 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7384 -437 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7684 -445 23 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7989 -452 23 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 8299 -459 23 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 8614 -465 23 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 8933 -471 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 9256 -478 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 9584 -483 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 9916 -488 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 10252 -493 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 10591 -499 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 10934 -503 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 11281 -508 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 11631 -512 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 11985 -516 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 12342 -519 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 12701 -523 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 13064 -526 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 13429 -529 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 13797 -532 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 14167 -535 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 10133 +464 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9977 +460 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9822 +456 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9668 +452 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9515 +448 31 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9364 +445 31 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9214 +441 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9065 +437 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8918 +434 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8771 +429 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8626 +425 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8482 +421 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8339 +417 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8198 +413 30 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8057 +409 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7918 +405 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7780 +400 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7644 +397 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7509 +393 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7374 +387 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7242 +384 29 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7110 +379 29 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6980 +375 29 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6850 +370 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6723 +367 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6596 +362 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6471 +358 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6346 +353 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6224 +349 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6102 +344 28 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5982 +340 28 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5862 +335 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5745 +331 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5628 +326 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5513 +322 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5398 +316 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5286 +313 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5174 +308 27 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5064 +303 27 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4955 +299 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4847 +294 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4635 +285 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4428 +275 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4227 +254 26 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4043 +245 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3864 +236 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3691 +227 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3523 +219 25 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3360 +210 25 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3202 +202 25 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3049 +193 25 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2901 +185 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2758 +177 24 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2620 +170 24 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2486 +161 24 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2357 +154 24 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2233 +147 24 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2113 +139 23 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1998 +133 23 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1887 +126 23 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1780 +119 23 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1678 +113 23 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1580 +107 23 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1486 +101 22 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1395 +94 22 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1309 +89 22 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 0 874 -92 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 918 -96 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 963 -100 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1009 -104 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1056 -108 31 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1105 -111 31 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1155 -115 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1206 -119 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1259 -122 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1312 -127 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1367 -131 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1423 -135 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1480 -139 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1539 -143 30 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1598 -147 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1659 -151 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1721 -156 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1785 -159 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1850 -163 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1915 -169 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1983 -172 29 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2051 -177 29 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2121 -181 29 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2191 -186 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2264 -189 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2337 -194 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2412 -198 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2487 -203 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2565 -207 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2643 -212 28 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2723 -216 28 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2803 -221 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2886 -225 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2969 -230 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3054 -234 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3139 -240 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3227 -243 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3315 -248 27 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3405 -253 27 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3496 -257 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3588 -262 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3776 -271 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3969 -281 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4168 -302 26 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4384 -311 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4605 -320 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4832 -329 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5064 -337 25 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5301 -346 25 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5543 -354 25 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5790 -363 25 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6042 -371 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6299 -379 24 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6561 -386 24 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6827 -395 24 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7098 -402 24 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7374 -409 24 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7654 -417 23 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7939 -423 23 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8228 -430 23 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8521 -437 23 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 8819 -443 23 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 9121 -449 23 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 9427 -455 22 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 9736 -462 22 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 10050 -467 22 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 9545 +427 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9404 +424 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9264 +420 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9124 +415 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8986 +412 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8849 +408 30 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8714 +405 30 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8579 +401 30 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8445 +397 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8312 +392 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8181 +389 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8050 +385 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7921 +381 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7793 +377 29 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7665 +373 29 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7539 +369 29 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7414 +365 29 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7290 +361 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7167 +357 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7045 +353 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6925 +349 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6805 +345 28 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6686 +341 28 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6569 +337 28 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6452 +333 28 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6336 +328 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6222 +324 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6109 +321 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5996 +316 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5885 +312 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5775 +308 27 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5666 +304 27 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5558 +300 27 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5451 +295 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5345 +291 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5136 +283 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4932 +275 26 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4732 +252 26 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4551 +245 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4374 +237 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4201 +228 25 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4033 +220 25 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3869 +212 25 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3710 +205 25 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3555 +198 25 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3404 +190 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3257 +182 24 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3115 +175 24 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2977 +169 24 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2842 +161 24 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2712 +154 24 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2586 +148 23 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2463 +141 23 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2345 +135 23 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2230 +128 23 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2119 +122 23 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2012 +116 23 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1909 +111 22 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1809 +105 22 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1713 +100 22 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 1529 -128 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1588 -131 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1648 -135 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1708 -140 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1770 -143 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1833 -147 30 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1898 -150 30 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1963 -154 30 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2029 -158 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2096 -163 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2165 -166 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2234 -170 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2305 -174 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2377 -178 29 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2449 -182 29 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2523 -186 29 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2598 -190 29 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2674 -194 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2751 -198 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2829 -202 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2909 -206 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2989 -210 28 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3070 -214 28 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3153 -218 28 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3236 -222 28 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3320 -227 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3406 -231 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3493 -234 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3580 -239 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3669 -243 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3759 -247 27 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3850 -251 27 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3942 -255 27 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4035 -260 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4129 -264 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4320 -272 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4516 -280 26 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4716 -303 26 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4935 -310 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5158 -318 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5385 -327 25 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5617 -335 25 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5853 -343 25 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6094 -350 25 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6339 -357 25 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6588 -365 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6841 -373 24 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7099 -380 24 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7361 -386 24 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7626 -394 24 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7896 -401 24 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8170 -407 23 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8447 -414 23 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8729 -420 23 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9014 -427 23 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 9303 -433 23 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 9596 -439 23 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 9893 -444 22 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 10193 -450 22 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 10497 -455 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.61
MARKET TOTAL 1782 59155 -319
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED