HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JAN-25 18600 857 96 22 219 83 523 -105
C JAN-25 20000 797 115 25 142 54 1011 +54
P JAN-25 19000 686 209 22 394 185 746 -179
C JAN-25 20400 673 68 27 84 34 1104 +37
P JAN-25 18100 537 30 23 90 31 425 -51
C JAN-25 19500 460 225 22 283 116 223 +94
P JAN-25 18400 444 61 22 155 55 771 -80
C FEB-25 20200 439 318 24 322 216 439 +166
C JAN-25 20200 414 88 26 107 42 861 +44
C JAN-25 19900 397 131 24 160 65 536 +61
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 JAN 2025, MONDAY 14 JAN 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 7252 +350 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7152 +350 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7052 +350 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 6952 +350 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 6852 +350 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 6752 +350 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 6652 +350 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 6552 +350 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 6452 +350 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 6352 +350 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 6252 +350 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6152 +350 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6052 +350 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 5952 +350 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 5852 +350 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 5752 +350 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 5652 +350 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 5552 +350 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 5452 +350 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 5352 +350 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 5252 +350 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5152 +350 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5052 +350 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 4952 +350 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 4852 +350 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 4752 +350 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 4652 +350 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 4552 +350 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 4452 +350 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 4352 +350 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 4252 +350 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4152 +350 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4052 +350 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 3952 +350 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 3852 +350 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 3752 +350 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 3652 +350 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 3552 +350 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 3452 +350 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 3352 +350 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 3252 +350 0 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3152 +350 0 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3052 +349 0 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 2952 +349 0 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 2852 +349 0 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 2752 +348 0 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 2652 +348 0 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 2552 +347 0 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 2452 +346 0 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 2352 +345 0 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 2253 +344 24 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2153 +342 23 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2054 +341 24 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 1954 +338 23 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 1855 +335 23 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 1757 +332 23 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 1658 +327 23 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 1561 +323 23 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 1464 +317 23 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 1369 +312 23 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 1274 +304 23 0 | 5084 1275 0 6 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 1181 +296 23 0 | 4832 738 0 101 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1090 +302 23 0 | 784 752 0 2 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1001 +277 23 0 | 1319 1319 0 1 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 911 +267 22 0 | 0 0 0 5 0
JAN-25 18500 C 537 537 535 535 7 | 608 608 608 824 +252 22 1 | 608 456 8 7 -1
JAN-25 18600 C 465 465 465 465 1 | 595 735 595 742 +250 22 4 | 735 403 5 12 +4
JAN-25 18700 C 0 0 0 0 0 | 510 510 510 665 +230 22 1 | 1458 348 1 41 -1
JAN-25 18800 C 350 365 350 355 14 | 392 633 392 595 +216 22 35 | 1240 295 49 46 -1
JAN-25 18900 C 300 320 295 295 21 | 350 596 342 523 +192 22 90 | 596 254 111 93 +3
JAN-25 19000 C 263 272 247 272 23 | 294 530 292 457 +179 21 198 | 1637 217 221 126 +21
JAN-25 19100 C 225 226 225 226 4 | 254 453 252 398 +157 21 184 | 770 184 188 260 +93
JAN-25 19200 C 197 214 186 214 6 | 225 413 220 348 +140 22 390 | 1020 156 396 319 +84
JAN-25 19300 C 168 184 168 172 5 | 186 364 182 301 +122 22 197 | 611 133 202 125 -6
JAN-25 19400 C 143 146 135 138 36 | 156 320 154 263 +110 22 178 | 773 111 214 220 -5
JAN-25 19500 C 121 129 116 116 8 | 135 283 132 225 +94 22 452 | 997 95 460 223 -54
JAN-25 19600 C 100 118 96 106 20 | 117 245 112 197 +85 23 218 | 940 79 238 372 +61
JAN-25 19700 C 85 100 85 100 15 | 99 210 98 172 +77 23 258 | 1323 69 273 233 +48
JAN-25 19800 C 73 79 73 79 7 | 82 184 82 150 +68 24 242 | 1368 58 249 328 -156
JAN-25 19900 C 72 72 65 67 3 | 73 160 73 131 +61 24 394 | 855 50 397 536 -28
JAN-25 20000 C 54 65 54 57 33 | 62 142 62 115 +54 25 764 | 1704 43 797 1011 +260
JAN-25 20200 C 43 45 42 42 87 | 48 107 46 88 +44 26 327 | 2009 33 414 861 -7
JAN-25 20400 C 35 37 34 34 22 | 36 84 35 68 +37 27 651 | 1430 25 673 1104 +333
JAN-25 20600 C 25 30 25 30 3 | 27 66 27 53 +31 28 161 | 1615 20 164 865 +9
JAN-25 20800 C 20 22 20 22 24 | 23 51 23 42 +26 29 183 | 1688 16 207 1424 +27
JAN-25 21000 C 17 19 17 18 9 | 18 41 17 35 +24 30 164 | 1619 13 173 931 0
JAN-25 21200 C 14 16 14 14 8 | 15 34 15 28 +20 31 140 | 1336 11 148 530 +23
JAN-25 21400 C 11 13 11 12 20 | 12 28 12 22 +16 32 102 | 1440 10 122 328 -11
JAN-25 21600 C 10 10 10 10 3 | 10 24 10 18 +14 33 156 | 1350 8 159 551 +6
JAN-25 21800 C 7 7 7 7 1 | 8 20 8 15 +12 34 122 | 1578 7 123 774 +9
JAN-25 22000 C 6 6 6 6 7 | 7 17 7 12 +10 35 132 | 1275 5 139 2337 -12
JAN-25 22200 C 0 0 0 0 0 | 6 14 6 10 +9 36 47 | 1350 5 47 646 -7
JAN-25 22400 C 5 5 5 5 19 | 5 13 5 9 +8 37 96 | 1491 5 115 360 +1
JAN-25 22600 C 0 0 0 0 0 | 4 11 4 7 +6 38 45 | 1541 3 45 229 +8
JAN-25 22800 C 0 0 0 0 0 | 4 10 4 6 +5 39 53 | 1512 3 53 605 +40
JAN-25 23000 C 3 3 3 3 1 | 3 9 3 5 +4 40 58 | 1608 2 59 2016 -14
JAN-25 23200 C 3 3 3 3 1 | 3 5 3 4 +3 40 8 | 1289 2 9 1463 -2
JAN-25 23400 C 0 0 0 0 0 | 5 7 5 3 +2 40 6 | 800 2 6 174 0
JAN-25 23600 C 2 2 2 2 2 | 3 4 3 2 +1 40 27 | 1203 1 29 176 +25
JAN-25 23800 C 0 0 0 0 0 | 4 4 4 1 0 39 12 | 702 2 12 330 +12
JAN-25 24000 C 0 0 0 0 0 | 2 3 2 1 0 40 16 | 1212 2 16 306 +16
JAN-25 24200 C 1 1 1 1 1 | 3 5 3 1 0 42 13 | 1065 1 14 222 +7
JAN-25 24400 C 1 1 1 1 1 | 2 4 2 1 0 43 48 | 1005 1 49 157 +38
JAN-25 24600 C 0 0 0 0 0 | 2 2 2 1 0 44 2 | 380 1 2 120 -2
JAN-25 24800 C 0 0 0 0 0 | 2 2 2 1 0 46 11 | 708 1 11 85 +11
JAN-25 25000 C 0 0 0 0 0 | 2 2 2 1 0 47 12 | 914 1 12 141 +12
JAN-25 25200 C 0 0 0 0 0 | 2 3 2 1 0 48 30 | 927 1 30 59 +20
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 871 2 0 117 0
JAN-25 25600 C 0 0 0 0 0 | 2 2 2 1 0 51 2 | 938 2 2 95 0
JAN-25 25800 C 0 0 0 0 0 | 2 2 2 1 0 52 13 | 777 1 13 40 -11
JAN-25 26000 C 0 0 0 0 0 | 2 2 1 1 0 53 29 | 820 1 29 210 +11
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 694 4 0 47 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 676 3 0 65 0
JAN-25 26600 C 0 0 0 0 0 | 1 1 1 1 0 57 15 | 622 1 15 82 -9
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 163 2 0 110 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 132 1 0 135 0
JAN-25 27200 C 0 0 0 0 0 | 1 1 1 1 0 61 17 | 252 1 17 100 +17
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 364 1 0 89 0
JAN-25 27600 C 0 0 0 0 0 | 1 1 1 1 0 63 5 | 84 1 5 213 +5
JAN-25 27800 C 0 0 0 0 0 | 1 1 1 1 0 64 20 | 168 1 20 46 -2
JAN-25 28000 C 0 0 0 0 0 | 1 1 1 1 0 65 34 | 163 1 34 50 +4
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 422 3 0 251 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 183 3 0 36 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 34 1 0 14 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 148 2 0 18 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 295 2 0 55 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 10 4 0 13 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 5 3 0 7 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 4 4 0 7 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 17 1 0 96 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 6 6 0 9 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 4 1 0 7 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 1 1 0 3 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 1 1 0 1 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 1 1 0 1 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 4 1 0 15 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 1 1 0 1 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 13 13 0 3 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 4 4 0 31 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 6 6 0 1 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 10 10 0 1 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 7 7 0 1 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 4 4 0 44 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 86 10 0 280 0
TOTAL CALL 412 | TOTAL CALL 6363 | TOTAL CALL 6775 23158 +879
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
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 10 1 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 10 1 0 0 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 13 3 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 13 1 0 2 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 14 3 0 9 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 3 3 0 2 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 23 1 0 27 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 23 2 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 3 3 0 1 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 17 1 0 7 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 31 1 0 29 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 17 1 0 58 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 30 1 0 39 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 30 1 0 37 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 1 0 5 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 44 2 0 12 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 45 2 0 25 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 38 2 0 34 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 48 2 0 27 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 54 2 0 22 0
JAN-25 16000 P 3 3 3 3 1 | 0 0 0 1 0 35 0 | 65 2 1 72 +1
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 82 2 0 13 0
JAN-25 16200 P 4 4 4 4 1 | 0 0 0 1 0 33 0 | 60 4 1 23 +1
JAN-25 16300 P 0 0 0 0 0 | 3 3 3 1 0 32 2 | 31 3 2 8 +2
JAN-25 16400 P 0 0 0 0 0 | 3 3 3 1 0 31 7 | 94 3 7 133 -7
JAN-25 16500 P 0 0 0 0 0 | 3 3 3 1 0 30 4 | 94 3 4 72 +4
JAN-25 16600 P 7 7 7 7 2 | 6 6 4 1 -1 28 7 | 84 2 9 44 -4
JAN-25 16700 P 0 0 0 0 0 | 4 5 4 1 -2 27 11 | 88 4 11 86 0
JAN-25 16800 P 9 9 9 9 5 | 5 5 5 1 -3 26 15 | 158 5 20 226 0
JAN-25 16900 P 0 0 0 0 0 | 9 9 5 1 -5 25 17 | 120 5 17 44 -4
JAN-25 17000 P 14 14 13 13 5 | 8 9 6 1 -6 24 37 | 190 4 42 276 -15
JAN-25 17100 P 0 0 0 0 0 | 10 10 7 1 -8 23 60 | 125 6 60 79 -13
JAN-25 17200 P 0 0 0 0 0 | 14 14 8 2 -9 24 34 | 138 6 34 93 -1
JAN-25 17300 P 21 21 21 21 6 | 14 14 9 3 -12 24 53 | 114 7 59 112 +15
JAN-25 17400 P 0 0 0 0 0 | 20 20 10 4 -15 24 225 | 141 5 225 144 -133
JAN-25 17500 P 31 31 27 27 3 | 19 20 13 5 -18 23 31 | 179 9 34 138 0
JAN-25 17600 P 36 36 33 33 2 | 27 27 14 7 -23 23 264 | 237 8 266 592 +6
JAN-25 17700 P 40 40 38 38 15 | 29 29 16 9 -28 23 94 | 190 7 109 270 -10
JAN-25 17800 P 51 53 47 51 14 | 39 41 18 13 -33 23 115 | 208 10 129 224 +42
JAN-25 17900 P 62 62 59 59 14 | 47 47 22 17 -39 23 66 | 199 11 80 248 -23
JAN-25 18000 P 72 75 65 65 28 | 57 59 25 23 -44 23 326 | 263 11 354 673 +43
JAN-25 18100 P 89 90 73 73 5 | 70 70 31 30 -51 23 532 | 293 15 537 425 -105
JAN-25 18200 P 103 105 98 99 16 | 82 85 38 39 -59 23 141 | 321 18 157 419 +30
JAN-25 18300 P 130 130 120 125 3 | 100 103 45 48 -70 22 234 | 324 18 237 489 +78
JAN-25 18400 P 155 155 131 147 5 | 120 124 55 61 -80 22 439 | 347 23 444 771 -31
JAN-25 18500 P 181 181 153 169 14 | 148 148 67 77 -91 22 248 | 361 25 262 322 -12
JAN-25 18600 P 211 219 200 200 6 | 177 179 83 96 -105 22 851 | 418 29 857 523 +41
JAN-25 18700 P 254 260 230 260 26 | 209 214 101 118 -121 22 276 | 395 34 302 319 +42
JAN-25 18800 P 307 307 274 283 15 | 247 253 123 144 -138 22 352 | 505 40 367 322 +41
JAN-25 18900 P 350 355 304 338 6 | 296 298 150 174 -152 22 230 | 530 48 236 306 +2
JAN-25 19000 P 394 394 360 390 7 | 344 356 185 209 -179 22 679 | 614 58 686 746 -79
JAN-25 19100 P 463 463 457 457 2 | 387 388 220 251 -189 22 191 | 621 71 193 362 +40
JAN-25 19200 P 0 0 0 0 0 | 468 468 264 298 -209 22 156 | 640 83 156 330 +35
JAN-25 19300 P 0 0 0 0 0 | 450 470 311 352 -228 22 103 | 720 99 103 259 +18
JAN-25 19400 P 0 0 0 0 0 | 560 563 368 412 -242 22 52 | 699 117 52 380 +13
JAN-25 19500 P 0 0 0 0 0 | 640 640 428 476 -257 23 113 | 841 140 113 1055 +79
JAN-25 19600 P 0 0 0 0 0 | 550 550 502 548 -278 23 9 | 965 168 9 348 0
JAN-25 19700 P 0 0 0 0 0 | 625 625 625 620 -290 23 4 | 1025 199 4 335 -3
JAN-25 19800 P 0 0 0 0 0 | 943 943 690 692 -294 23 5 | 1010 240 5 163 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 773 -301 24 0 | 1046 282 0 165 0
JAN-25 20000 P 0 0 0 0 0 | 925 925 794 856 -309 24 4 | 1268 324 4 308 -1
JAN-25 20200 P 0 0 0 0 0 | 995 995 995 1033 -317 26 2 | 1155 391 2 283 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 1224 -304 28 0 | 1169 439 0 89 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1403 -316 28 0 | 1303 510 0 81 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1591 -322 29 0 | 1580 520 0 95 0
JAN-25 21000 P 0 0 0 0 0 | 1790 1790 1745 1782 -327 30 2 | 1790 585 2 36 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1975 -331 31 0 | 1800 687 0 38 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 2170 -333 32 0 | 1381 728 0 26 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 2365 -337 33 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 2562 -339 34 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2760 -340 35 0 | 2720 1228 0 4 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2958 -341 36 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 3156 -343 37 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 3355 -344 38 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 3554 -345 39 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 3753 -345 40 0 | 3680 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3952 -346 40 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 4152 -346 42 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 4351 -347 42 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 4551 -347 43 0 | 0 0 0 1 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 4751 -347 45 0 | 4720 3661 0 1 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4950 -348 45 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 5150 -348 46 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 5350 -348 47 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 5550 -348 49 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 5750 -348 50 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5950 -348 52 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 6149 -349 50 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 6349 -349 51 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 6549 -349 52 0 | 5900 5400 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 6749 -349 53 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6949 -349 55 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 7149 -349 56 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 7349 -349 57 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 7549 -349 58 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 7749 -349 59 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7949 -349 61 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 8149 -349 62 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 8349 -349 63 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 8549 -349 64 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 8749 -349 65 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 9149 -349 67 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 9549 -349 70 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9949 -349 72 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 10349 -349 74 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 10749 -349 76 0 | 9510 9500 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10949 -349 77 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 11149 -349 78 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 11349 -349 79 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 11549 -349 80 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 11749 -349 81 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11949 -349 82 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 12149 -349 83 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 12349 -349 84 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 12549 -349 85 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 12749 -349 86 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12949 -349 87 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 13149 -349 88 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 13349 -349 89 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 13549 -349 90 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 13749 -349 90 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13949 -349 91 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 14149 -349 92 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 14349 -349 93 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 14549 -349 94 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 14749 -349 95 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14949 -349 96 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 15149 -349 97 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 15349 -349 98 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 15549 -349 98 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 15749 -349 99 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15949 -349 100 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 16149 -349 101 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 16349 -349 102 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 16549 -349 103 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 16749 -349 104 0 | 0 0 0 0 0
TOTAL PUT 201 | TOTAL PUT 5991 | TOTAL PUT 6192 13466 +92
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 12967 36624 +971
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C - - - - - | 0 0 0 4202 - 0 0 | 0 0 0 0 -
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 4102 +359 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4002 +359 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 3902 +359 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 3802 +358 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 3702 +358 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 3602 +357 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 3502 +357 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 3402 +356 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 3302 +355 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 3202 +354 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3102 +352 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3002 +349 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 2902 +347 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 2803 +344 16 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 2703 +340 15 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 2604 +335 16 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 2505 +330 16 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 2407 +325 17 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 2310 +319 17 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 2213 +312 17 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2118 +305 18 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2024 +297 18 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 1932 +290 19 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 1841 +282 19 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 1753 +274 19 0 | 2200 2200 0 2 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 1667 +267 19 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 1583 +259 20 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 1502 +251 20 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 1449 +269 22 0 | 1115 1115 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 1349 +238 21 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 1101 1137 1101 1276 +231 21 6 | 1137 1101 6 2 +2
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1207 +225 21 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1141 +247 22 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1077 +240 22 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 810 810 810 1017 +233 22 1 | 810 697 1 2 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 931 +199 22 0 | 665 665 0 1 0
FEB-25 18800 C 0 0 0 0 0 | 691 693 691 879 +160 22 2 | 693 568 2 5 -1
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 829 +162 22 0 | 620 577 0 4 0
FEB-25 19000 C 528 528 528 528 1 | 600 819 600 782 +182 23 14 | 819 482 15 97 +8
FEB-25 19100 C 0 0 0 0 0 | 530 697 530 737 +182 23 7 | 697 453 7 16 0
FEB-25 19200 C 0 0 0 0 0 | 540 600 530 725 +239 25 4 | 1150 406 4 138 +2
FEB-25 19300 C 0 0 0 0 0 | 534 600 534 676 +236 25 3 | 1062 381 3 22 0
FEB-25 19400 C 370 370 370 370 1 | 435 552 431 610 +212 24 12 | 1258 370 13 30 +3
FEB-25 19500 C 354 355 335 335 5 | 384 554 383 566 +206 24 20 | 1480 315 25 88 +14
FEB-25 19600 C 324 324 324 324 1 | 375 520 375 524 +194 24 60 | 872 285 61 108 +36
FEB-25 19700 C 0 0 0 0 0 | 325 433 325 484 +184 24 31 | 1045 275 31 37 +20
FEB-25 19800 C 0 0 0 0 0 | 337 406 335 447 +182 24 12 | 730 277 12 49 +3
FEB-25 19900 C 0 0 0 0 0 | 286 407 286 412 +179 24 21 | 1500 222 21 69 +4
FEB-25 20000 C 226 240 223 223 5 | 242 378 242 379 +175 24 272 | 1250 199 277 324 +69
FEB-25 20200 C 0 0 0 0 0 | 222 322 216 318 +166 24 439 | 1125 173 439 439 +238
FEB-25 20400 C 161 161 157 157 6 | 175 257 175 266 +156 24 24 | 1111 150 30 255 +8
FEB-25 20600 C 0 0 0 0 0 | 146 220 146 220 +142 24 24 | 590 122 24 149 +9
FEB-25 20800 C 118 118 118 118 1 | 130 208 129 189 +137 25 65 | 902 100 66 188 +15
FEB-25 21000 C 98 102 98 102 2 | 107 178 107 157 +123 25 205 | 1291 86 207 1130 -138
FEB-25 21200 C 84 92 84 92 2 | 93 153 91 127 +106 25 22 | 1075 74 24 73 -2
FEB-25 21400 C 0 0 0 0 0 | 86 132 86 102 +90 25 38 | 1020 64 38 101 +3
FEB-25 21600 C 0 0 0 0 0 | 69 112 69 81 +74 24 10 | 685 56 10 61 +2
FEB-25 21800 C 0 0 0 0 0 | 59 102 59 64 +60 24 18 | 658 49 18 114 +6
FEB-25 22000 C 48 49 48 49 2 | 59 83 59 50 +48 24 32 | 524 40 34 284 -12
FEB-25 22200 C 41 45 41 45 5 | 50 73 50 39 +38 24 2 | 500 35 7 189 +5
FEB-25 22400 C 0 0 0 0 0 | 56 61 56 30 +29 24 2 | 618 35 2 70 -5
FEB-25 22600 C 0 0 0 0 0 | 40 49 40 23 +22 24 12 | 643 30 12 103 +1
FEB-25 22800 C 0 0 0 0 0 | 40 40 40 18 +17 24 1 | 373 25 1 43 -3
FEB-25 23000 C 0 0 0 0 0 | 32 43 32 13 +12 24 5 | 493 22 5 172 +4
FEB-25 23200 C 0 0 0 0 0 | 41 41 41 10 +9 24 1 | 446 20 1 71 0
FEB-25 23400 C 21 21 21 21 4 | 37 37 37 8 +7 24 2 | 456 18 6 242 +3
FEB-25 23600 C 0 0 0 0 0 | 23 32 23 6 +5 24 35 | 448 17 35 73 +21
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 295 15 0 32 0
FEB-25 24000 C 0 0 0 0 0 | 18 28 18 3 +2 24 14 | 350 13 14 156 +14
FEB-25 24200 C 0 0 0 0 0 | 17 20 17 2 +1 24 4 | 303 13 4 30 +2
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 320 12 0 30 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 287 10 0 38 0
FEB-25 24800 C 11 11 11 11 1 | 19 19 19 1 0 24 1 | 317 9 2 86 +1
FEB-25 25000 C 0 0 0 0 0 | 9 9 9 1 0 25 1 | 260 9 1 84 +1
FEB-25 25200 C 0 0 0 0 0 | 15 15 15 1 0 26 7 | 236 8 7 40 +7
FEB-25 25400 C 0 0 0 0 0 | 14 15 14 1 0 26 11 | 218 7 11 129 +4
TOTAL CALL 36 | TOTAL CALL 1440 | TOTAL CALL 1476 5377 +344
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 P - - - - - | 13 13 12 1 - 24 14 | 13 12 14 14 -
FEB-25 15200 P 0 0 0 0 0 | 15 15 15 1 0 24 19 | 48 9 19 42 -2
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 34 13 0 9 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 40 11 0 11 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 67 11 0 9 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 20 13 0 6 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 69 21 0 2 0
FEB-25 16000 P 0 0 0 0 0 | 25 25 24 1 -3 19 8 | 85 14 8 32 +8
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 -4 18 0 | 59 15 0 20 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 -6 18 0 | 49 23 0 2 0
FEB-25 16300 P 0 0 0 0 0 | 27 27 27 1 -9 17 8 | 118 27 8 24 +8
FEB-25 16400 P 0 0 0 0 0 | 30 30 30 1 -12 17 10 | 90 21 10 57 +10
FEB-25 16500 P 0 0 0 0 0 | 37 37 37 1 -15 16 1 | 100 20 1 25 +1
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 -20 15 0 | 90 24 0 23 -2
FEB-25 16700 P 0 0 0 0 0 | 45 45 45 2 -24 16 1 | 103 23 1 40 0
FEB-25 16800 P 0 0 0 0 0 | 55 55 42 4 -29 17 9 | 99 31 9 30 +4
FEB-25 16900 P 0 0 0 0 0 | 60 60 46 6 -34 17 48 | 144 28 48 170 +20
FEB-25 17000 P 85 85 85 85 2 | 73 73 50 8 -41 17 43 | 162 28 45 472 +1
FEB-25 17100 P 0 0 0 0 0 | 70 70 55 12 -48 18 11 | 127 30 11 14 +4
FEB-25 17200 P 100 100 100 100 4 | 76 76 61 17 -55 18 11 | 146 32 15 74 +4
FEB-25 17300 P 0 0 0 0 0 | 82 82 69 23 -63 18 12 | 193 37 12 39 +6
FEB-25 17400 P 0 0 0 0 0 | 111 111 75 31 -71 19 189 | 203 10 189 249 +169
FEB-25 17500 P 139 139 139 139 4 | 122 123 83 41 -79 19 62 | 232 43 66 374 +1
FEB-25 17600 P 0 0 0 0 0 | 140 140 94 53 -87 19 179 | 235 46 179 219 +159
FEB-25 17700 P 0 0 0 0 0 | 138 138 102 67 -95 20 16 | 209 52 16 49 -9
FEB-25 17800 P 193 193 180 180 2 | 133 133 133 84 -102 20 2 | 235 56 4 38 0
FEB-25 17900 P 0 0 0 0 0 | 151 151 126 103 -103 20 5 | 280 59 5 30 0
FEB-25 18000 P 223 223 223 223 1 | 211 211 143 126 -104 21 13 | 285 65 14 222 +8
FEB-25 18100 P 0 0 0 0 0 | 185 185 170 151 -109 21 3 | 309 78 3 38 0
FEB-25 18200 P 280 280 280 280 1 | 261 261 200 180 -113 21 6 | 334 84 7 54 0
FEB-25 18300 P 323 323 323 323 1 | 295 295 204 211 -118 22 22 | 378 94 23 58 +14
FEB-25 18400 P 358 358 358 358 1 | 314 314 234 240 -127 22 192 | 423 102 193 227 +154
FEB-25 18500 P 0 0 0 0 0 | 317 317 261 268 -140 22 10 | 466 114 10 56 -2
FEB-25 18600 P 0 0 0 0 0 | 380 380 279 306 -145 22 180 | 509 127 180 191 +156
FEB-25 18700 P 482 482 482 482 4 | 411 411 324 347 -150 22 21 | 549 143 25 25 0
FEB-25 18800 P 0 0 0 0 0 | 450 450 360 392 -153 23 8 | 596 159 8 59 +4
FEB-25 18900 P 0 0 0 0 0 | 484 494 400 439 -165 23 18 | 661 185 18 106 +12
FEB-25 19000 P 624 624 624 624 6 | 545 545 443 489 -151 23 21 | 710 200 27 174 0
FEB-25 19100 P 0 0 0 0 0 | 522 522 522 541 -145 23 1 | 628 221 1 32 0
FEB-25 19200 P 0 0 0 0 0 | 570 570 520 623 -112 25 15 | 744 258 15 191 -9
FEB-25 19300 P 0 0 0 0 0 | 615 615 590 678 -108 25 14 | 896 287 14 73 +14
FEB-25 19400 P 0 0 0 0 0 | 771 771 771 734 -109 25 1 | 771 347 1 29 +1
FEB-25 19500 P 0 0 0 0 0 | 722 722 722 758 -166 24 1 | 881 390 1 21 +1
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 813 -172 24 0 | 1005 396 0 54 0
FEB-25 19700 P 0 0 0 0 0 | 1011 1011 860 870 -179 24 2 | 1187 347 2 82 0
FEB-25 19800 P 0 0 0 0 0 | 992 995 902 959 -156 25 7 | 1040 472 7 69 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 1023 -160 25 0 | 760 504 0 83 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 1063 -192 24 0 | 842 434 0 224 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 1198 -207 23 0 | 939 510 0 42 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 1372 -192 25 0 | 1430 745 0 35 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1525 -207 25 0 | 837 657 0 7 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1685 -223 24 0 | 1244 1244 0 2 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1850 -240 24 0 | 1161 857 0 26 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 2021 -256 24 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 2197 -272 24 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 2377 -287 24 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 2560 -300 24 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2747 -312 24 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2936 -322 24 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 3127 -330 24 0 | 2644 2644 0 2 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 3321 -336 24 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 3515 -342 24 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 3711 -346 24 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3908 -349 24 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 4105 -352 24 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 4303 -354 24 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 4502 -355 24 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 4701 -356 24 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4900 -357 24 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 5099 -358 23 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 5299 -358 24 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 5499 -358 24 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 5699 -358 25 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5898 -359 0 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 6098 -359 0 0 | 0 0 0 0 0
TOTAL PUT 26 | TOTAL PUT 1183 | TOTAL PUT 1209 4259 +735
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 2685 9636 +1079
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 9291 +364 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9191 +364 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9091 +364 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 8991 +364 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 8891 +364 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 8791 +364 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 8691 +364 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 8591 +364 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8491 +364 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 8391 +364 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 8291 +364 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 8191 +364 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8091 +364 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 7991 +364 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 7891 +364 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 7791 +364 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 7691 +364 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 7591 +364 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 7491 +364 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 7391 +364 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 7291 +364 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 7191 +364 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7091 +364 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 6991 +364 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 6891 +364 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 6791 +364 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 6691 +364 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 6592 +365 31 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 6492 +365 31 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 6392 +364 30 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 6292 +364 30 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6192 +364 29 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6092 +364 28 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 5992 +364 28 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 5893 +365 29 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 5793 +364 29 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 5693 +364 28 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 5594 +365 29 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 5494 +364 28 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 5394 +364 28 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 5295 +364 28 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5196 +364 28 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5096 +364 28 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 4997 +364 28 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 4898 +364 28 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 4799 +363 27 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 4700 +363 27 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 4601 +362 27 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 4503 +363 27 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 4404 +362 27 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 4306 +362 27 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 4208 +361 27 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4110 +360 27 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4012 +359 26 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 3915 +358 26 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 3818 +358 26 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 3721 +356 26 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 3625 +355 26 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 3529 +354 26 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3433 +352 26 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 3338 +350 26 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 3243 +348 25 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3149 +346 25 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3056 +344 25 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 2963 +342 25 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 2870 +338 25 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 2778 +335 25 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 2688 +333 25 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 2597 +328 25 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 2508 +325 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2419 +320 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2332 +316 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2245 +311 24 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2160 +307 24 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2075 +301 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1992 +295 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1910 +290 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1829 +283 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1750 +277 23 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1672 +270 23 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1595 +263 23 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1520 +255 23 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1447 +248 23 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1375 +240 23 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1305 +249 23 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1236 +229 23 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1169 +218 22 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1112 +218 23 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1054 +213 23 0 | 1440 816 0 5 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 986 +194 22 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 801 888 801 941 +196 23 4 | 4037 330 4 287 -1
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 890 +187 23 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 834 +174 22 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 779 +157 22 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 615 615 615 738 +154 22 1 | 1298 308 1 8 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 699 +147 23 0 | 3480 314 0 170 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 662 +144 23 0 | 1828 253 0 60 0
MAR-25 19700 C 0 0 0 0 0 | 607 609 592 627 +139 23 12 | 987 268 12 27 +10
MAR-25 19800 C 0 0 0 0 0 | 515 580 515 594 +135 23 29 | 1108 278 29 46 +26
MAR-25 19900 C 0 0 0 0 0 | 541 564 534 563 +131 23 11 | 1208 390 11 33 +8
MAR-25 20000 C 388 388 388 388 1 | 429 532 429 531 +124 23 23 | 3980 206 24 1681 +19
MAR-25 20200 C 0 0 0 0 0 | 453 510 448 476 +115 24 25 | 2382 220 25 121 +22
MAR-25 20400 C 0 0 0 0 0 | 364 364 364 425 +104 24 101 | 1640 223 101 176 +92
MAR-25 20600 C 274 274 274 274 3 | 315 403 310 379 +95 24 111 | 1920 174 114 234 +25
MAR-25 20800 C 0 0 0 0 0 | 343 343 340 338 +86 25 3 | 2000 121 3 365 -2
MAR-25 21000 C 0 0 0 0 0 | 246 305 246 302 +77 25 13 | 2814 129 13 361 +2
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 271 +70 25 0 | 1695 100 0 58 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 244 +64 26 0 | 2552 80 0 54 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 218 +56 26 0 | 1398 109 0 46 0
MAR-25 21800 C 0 0 0 0 0 | 168 188 168 198 +51 26 2 | 1900 96 2 90 0
MAR-25 22000 C 0 0 0 0 0 | 147 182 147 179 +48 27 293 | 2509 69 293 502 -75
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 163 +46 27 139 | 1423 79 139 200 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 149 +45 28 0 | 1780 77 0 234 0
MAR-25 22600 C 0 0 0 0 0 | 121 121 121 136 +43 28 1 | 1443 82 1 84 -1
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 125 +42 28 0 | 1494 89 0 111 0
MAR-25 23000 C 0 0 0 0 0 | 86 109 86 114 +42 29 8 | 1995 67 8 747 -1
MAR-25 23200 C 0 0 0 0 0 | 78 103 78 105 +41 29 11 | 1545 30 11 134 -4
MAR-25 23400 C 0 0 0 0 0 | 80 80 80 97 +39 30 1 | 1485 56 1 571 +1
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 92 +40 30 132 | 1712 34 132 639 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 85 +37 31 0 | 1125 47 0 146 0
MAR-25 24000 C 0 0 0 0 0 | 70 70 70 79 +36 31 5 | 1077 42 5 902 +5
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 74 +36 31 0 | 1196 42 0 358 0
MAR-25 24400 C 0 0 0 0 0 | 59 59 59 68 +34 32 5 | 1153 34 5 613 +5
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 64 +33 32 0 | 569 32 0 403 0
MAR-25 24800 C 0 0 0 0 0 | 42 42 42 60 +32 33 1 | 1106 30 1 84 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 56 +31 33 0 | 1264 29 0 405 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 52 +29 33 0 | 718 28 0 52 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 49 +28 34 0 | 681 30 0 22 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 46 +27 34 0 | 647 28 0 468 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 44 +27 35 0 | 239 22 0 51 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 41 +25 35 0 | 980 22 0 714 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 39 +24 35 0 | 990 61 0 6 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 37 +24 36 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 35 +23 36 0 | 903 16 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 34 +23 37 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 32 +22 37 0 | 70 21 0 8 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 31 +22 37 0 | 99 18 0 75 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 29 +21 38 0 | 147 18 0 8 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 28 +21 38 0 | 133 16 0 201 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 27 +21 39 0 | 114 15 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 26 +21 39 0 | 160 10 0 25 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 25 +21 39 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 24 +21 40 0 | 115 7 0 229 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 23 +21 40 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 22 +21 41 0 | 42 5 0 8 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 21 +20 41 0 | 347 5 0 50 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 20 +19 41 0 | 12 4 0 124 0
MAR-25 29600 C 4 4 4 4 1 | 0 0 0 19 +18 42 0 | 78 4 1 110 +1
MAR-25 30000 C 0 0 0 0 0 | 4 6 4 18 +17 43 3 | 348 2 3 122 +3
TOTAL CALL 5 | TOTAL CALL 934 | TOTAL CALL 939 13926 +135
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 20 0 3 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 133 7 0 39 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 214 13 0 23 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 143 9 0 29 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 18 18 18 1 0 26 1 | 230 18 1 26 0
MAR-25 13700 P 0 0 0 0 0 | 17 17 17 1 0 26 1 | 78 17 1 4 +1
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 21 21 21 3 0 27 10 | 585 14 10 363 +10
MAR-25 14100 P 0 0 0 0 0 | 21 21 21 4 0 27 1 | 311 21 1 3 +1
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 278 22 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 358 21 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 13 -2 27 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 34 34 34 15 -2 27 1 | 349 24 1 340 +1
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 17 -3 27 0 | 286 24 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 19 -4 27 0 | 514 23 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 21 -5 26 0 | 542 35 0 8 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 24 -6 26 0 | 900 35 0 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 27 -6 26 0 | 602 34 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 30 -8 26 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 34 -9 26 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 38 -10 26 0 | 437 36 0 32 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 42 -12 26 0 | 468 39 0 7 0
MAR-25 16000 P 0 0 0 0 0 | 65 65 65 49 -12 26 10 | 627 34 10 813 +10
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 52 -16 25 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 58 -18 25 0 | 316 43 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 65 -20 25 0 | 598 44 0 18 0
MAR-25 16400 P 0 0 0 0 0 | 78 78 78 72 -25 25 3 | 1360 46 3 26 +3
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 79 -29 25 0 | 606 47 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 87 -32 25 0 | 650 52 0 23 0
MAR-25 16700 P 0 0 0 0 0 | 98 98 98 97 -35 25 1 | 306 57 1 11 0
MAR-25 16800 P 0 0 0 0 0 | 108 108 108 106 -39 25 205 | 586 57 205 367 +205
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 115 -43 24 0 | 942 66 0 12 0
MAR-25 17000 P 0 0 0 0 0 | 136 141 120 125 -47 24 158 | 1343 64 158 380 +60
MAR-25 17100 P 0 0 0 0 0 | 152 152 152 137 -50 24 5 | 772 76 5 39 +5
MAR-25 17200 P 0 0 0 0 0 | 156 156 156 150 -53 24 101 | 1588 75 101 379 +100
MAR-25 17300 P 0 0 0 0 0 | 178 179 178 164 -56 24 5 | 719 114 5 15 +5
MAR-25 17400 P 0 0 0 0 0 | 194 194 194 179 -61 24 5 | 692 96 5 19 +5
MAR-25 17500 P 0 0 0 0 0 | 212 212 194 195 -66 23 6 | 1550 109 6 332 +5
MAR-25 17600 P 0 0 0 0 0 | 227 227 227 212 -73 23 203 | 347 105 203 536 +203
MAR-25 17700 P 0 0 0 0 0 | 246 246 246 231 -78 23 3 | 494 174 3 20 +3
MAR-25 17800 P 0 0 0 0 0 | 280 280 280 251 -85 23 2 | 1010 132 2 38 +2
MAR-25 17900 P 0 0 0 0 0 | 304 304 304 273 -91 23 2 | 1021 152 2 208 +1
MAR-25 18000 P 400 400 400 400 4 | 331 338 331 298 -95 23 207 | 1278 156 211 545 +180
MAR-25 18100 P 0 0 0 0 0 | 356 356 356 324 -101 23 2 | 361 160 2 179 0
MAR-25 18200 P 0 0 0 0 0 | 380 404 356 353 -105 23 8 | 404 198 8 84 +8
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 383 -109 23 0 | 478 207 0 9 0
MAR-25 18400 P 0 0 0 0 0 | 447 447 422 415 -115 23 3 | 628 205 3 98 +1
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 450 -122 23 0 | 774 237 0 162 0
MAR-25 18600 P 0 0 0 0 0 | 512 512 465 486 -130 23 10 | 1388 249 10 49 -5
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 525 -136 23 0 | 1635 254 0 32 0
MAR-25 18800 P 0 0 0 0 0 | 594 595 578 566 -145 23 4 | 2450 305 4 72 +1
MAR-25 18900 P 0 0 0 0 0 | 636 636 588 607 -157 23 9 | 755 306 9 96 +9
MAR-25 19000 P 800 800 800 800 4 | 668 668 627 650 -165 23 5 | 2480 330 9 464 +5
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 694 -178 22 0 | 849 379 0 45 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 740 -191 22 0 | 1109 397 0 44 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 743 -242 21 0 | 968 415 0 54 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 801 -247 21 0 | 1495 433 0 96 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 914 -221 23 0 | 1000 420 0 258 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 980 -224 23 0 | 1025 506 0 185 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 1048 -225 23 0 | 1084 557 0 46 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1086 -259 23 0 | 1333 565 0 31 0
MAR-25 19900 P 0 0 0 0 0 | 1212 1212 1134 1155 -263 23 2 | 1395 605 2 20 +1
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1226 -240 23 0 | 1552 610 0 1955 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1373 -272 23 0 | 1187 821 0 57 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1526 -277 24 0 | 1770 1000 0 35 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1684 -282 24 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1846 -287 25 0 | 1493 1087 0 42 0
MAR-25 21000 P 0 0 0 0 0 | 2057 2057 2057 2013 -291 25 1 | 2988 798 1 282 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 2183 -295 25 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 2357 -298 26 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 2534 -300 26 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2713 -303 27 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2894 -307 27 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 3077 -310 27 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 3263 -311 28 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 3449 -314 28 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3638 -316 29 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3827 -318 29 0 | 3730 1700 0 3 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 4017 -320 29 0 | 3220 3220 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 4209 -322 30 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 4401 -324 30 0 | 5550 5550 0 137 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 4594 -326 31 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4788 -327 31 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4983 -328 31 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 5177 -330 32 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 5373 -331 32 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 5569 -332 33 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 5765 -333 33 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5961 -335 33 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 6158 -336 34 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 6355 -337 34 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 6553 -337 35 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 6750 -339 35 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6948 -340 35 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 7146 -340 36 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 7344 -341 36 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 7543 -341 37 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 7741 -342 37 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7940 -343 37 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 8138 -344 38 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 8337 -344 38 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 8536 -345 39 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 8735 -345 39 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8934 -346 39 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 9133 -346 40 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 9332 -347 40 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 9531 -347 41 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 9731 -347 41 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9930 -348 41 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 10329 -348 42 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 10728 -349 43 0 | 10135 10135 0 1 0
TOTAL PUT 8 | TOTAL PUT 974 | TOTAL PUT 982 11084 +820
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 1921 25010 +955
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 4292 - 24 0 | 0 0 0 0 -
APR-25 15200 C 0 0 0 0 0 | 0 0 0 4195 +331 24 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4099 +330 24 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4003 +328 24 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 3907 +326 24 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 3812 +324 24 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 3717 +322 23 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 3623 +320 23 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 3529 +317 23 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 3436 +315 23 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 3344 +313 23 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 3252 +310 23 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3161 +308 23 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3071 +305 23 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 2982 +303 23 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 2894 +300 23 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 2806 +297 23 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 2719 +294 23 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 2634 +291 23 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 2549 +288 23 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 2466 +285 23 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 2383 +281 23 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 2302 +278 23 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2222 +274 23 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2144 +272 23 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2066 +268 23 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 1990 +264 23 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 1916 +261 23 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 1843 +257 23 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 1771 +253 23 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 1701 +250 23 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 1632 +246 23 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 1565 +242 23 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 1499 +270 23 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1435 +262 23 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1373 +258 23 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1280 +219 22 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1222 +213 22 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1166 +206 22 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 1112 +201 22 0 | 880 824 0 7 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1062 +196 22 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1011 +188 22 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 967 +186 22 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 845 845 845 922 +181 22 7 | 1020 717 7 24 +7
APR-25 19500 C 0 0 0 0 0 | 802 802 802 918 +212 23 7 | 986 682 7 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 876 +205 23 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 692 692 692 792 +154 22 4 | 692 615 4 11 +4
APR-25 19800 C 0 0 0 0 0 | 690 720 690 755 +149 22 8 | 720 690 8 7 +7
APR-25 19900 C 0 0 0 0 0 | 621 710 621 720 +146 22 5 | 710 621 5 5 +5
APR-25 20000 C 0 0 0 0 0 | 0 0 0 686 +141 23 0 | 840 840 0 1 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 623 +130 23 0 | 0 0 0 0 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 565 +116 23 0 | 701 428 0 4 0
APR-25 20600 C 0 0 0 0 0 | 466 466 466 514 +108 23 7 | 650 418 7 14 +6
APR-25 20800 C 0 0 0 0 0 | 468 468 468 468 +105 23 1 | 632 363 1 10 0
APR-25 21000 C 0 0 0 0 0 | 423 423 423 428 +95 24 1 | 608 309 1 94 0
APR-25 21200 C 0 0 0 0 0 | 368 393 368 391 +88 24 3 | 498 368 3 10 +2
APR-25 21400 C 0 0 0 0 0 | 0 0 0 357 +82 24 0 | 473 278 0 11 0
APR-25 21600 C 0 0 0 0 0 | 328 328 328 326 +79 25 1 | 438 328 1 12 0
APR-25 21800 C 0 0 0 0 0 | 296 296 296 296 +75 25 1 | 381 235 1 53 0
APR-25 22000 C 0 0 0 0 0 | 292 293 292 274 +81 25 20 | 382 188 20 735 +20
APR-25 22200 C 0 0 0 0 0 | 0 0 0 249 +76 25 0 | 350 238 0 94 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 226 +71 26 0 | 323 167 0 23 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 205 +66 26 0 | 294 203 0 20 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 181 +56 26 0 | 269 221 0 17 0
APR-25 23000 C 0 0 0 0 0 | 0 0 0 165 +53 26 0 | 314 124 0 206 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 150 +49 26 0 | 233 139 0 25 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 136 +46 26 0 | 213 138 0 20 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 124 +43 27 0 | 195 97 0 38 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 113 +40 27 0 | 155 86 0 3 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 103 +37 27 0 | 200 80 0 5 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 94 +35 27 0 | 148 73 0 10 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 86 +33 27 0 | 121 68 0 6 0
APR-25 24600 C 0 0 0 0 0 | 0 0 0 79 +31 28 0 | 118 61 0 39 0
APR-25 24800 C 0 0 0 0 0 | 0 0 0 72 +29 28 0 | 109 55 0 11 0
APR-25 25000 C 0 0 0 0 0 | 61 78 61 66 +27 28 11 | 111 49 11 32 +9
APR-25 25200 C 0 0 0 0 0 | 0 0 0 60 +25 28 0 | 89 46 0 6 0
APR-25 25400 C 0 0 0 0 0 | 59 59 59 55 +23 28 1 | 108 43 1 16 +1
APR-25 25600 C 0 0 0 0 0 | 0 0 0 51 +22 29 0 | 102 61 0 9 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 47 +21 29 0 | 68 54 0 2 0
APR-25 26000 C 0 0 0 0 0 | 0 0 0 43 +19 29 0 | 69 42 0 8 0
APR-25 26200 C 0 0 0 0 0 | 0 0 0 40 +18 29 0 | 0 0 0 0 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 37 +17 29 0 | 0 0 0 0 0
APR-25 26600 C 0 0 0 0 0 | 0 0 0 34 +16 30 0 | 0 0 0 0 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 31 +15 30 0 | 0 0 0 0 0
APR-25 27000 C 0 0 0 0 0 | 0 0 0 29 +14 30 0 | 41 33 0 22 0
TOTAL CALL 0 | TOTAL CALL 77 | TOTAL CALL 77 1655 +61
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 23 - 24 0 | 0 0 0 0 -
APR-25 15200 P 0 0 0 0 0 | 0 0 0 26 -21 24 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 30 -22 24 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 34 -24 24 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 38 -26 24 0 | 75 75 0 1 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 43 -28 24 0 | 97 51 0 2 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 48 -30 23 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 54 -32 23 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 60 -35 23 0 | 80 72 0 20 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 67 -37 23 0 | 75 62 0 10 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 75 -39 23 0 | 81 81 0 5 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 83 -42 23 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 92 -44 23 0 | 86 86 0 5 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 102 -47 23 0 | 89 81 0 7 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 113 -49 23 0 | 96 84 0 12 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 125 -52 23 0 | 122 94 0 27 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 137 -55 23 0 | 102 102 0 2 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 150 -58 23 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 165 -63 23 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 180 -65 23 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 197 -66 23 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 214 -68 23 0 | 145 145 0 1 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 236 -66 23 0 | 223 223 0 4 0
APR-25 17400 P 0 0 0 0 0 | 270 270 270 255 -70 23 1 | 270 270 1 1 +1
APR-25 17500 P 0 0 0 0 0 | 0 0 0 275 -75 23 0 | 252 183 0 4 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 297 -77 23 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 320 -83 23 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 342 -88 23 0 | 263 253 0 6 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 367 -96 23 0 | 254 244 0 1 0
APR-25 18000 P 0 0 0 0 0 | 388 388 388 395 -97 23 1 | 388 388 1 1 +1
APR-25 18100 P 0 0 0 0 0 | 0 0 0 425 -101 23 0 | 454 233 0 5 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 457 -105 23 0 | 435 256 0 10 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 488 -112 22 0 | 445 271 0 5 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 523 -118 22 0 | 518 292 0 20 0
APR-25 18500 P 0 0 0 0 0 | 557 559 557 560 -121 22 9 | 559 316 9 14 +9
APR-25 18600 P 0 0 0 0 0 | 0 0 0 598 -128 22 0 | 755 755 0 7 0
APR-25 18700 P 0 0 0 0 0 | 626 626 612 639 -132 22 3 | 626 612 3 3 +3
APR-25 18800 P 0 0 0 0 0 | 0 0 0 680 -140 22 0 | 827 532 0 11 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 721 -149 22 0 | 878 878 0 1 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 771 -153 23 0 | 732 728 0 5 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 818 -156 23 0 | 774 774 0 2 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 869 -162 23 0 | 830 817 0 26 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 920 -170 23 0 | 892 892 0 4 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 975 -176 23 0 | 946 946 0 4 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 1026 -181 23 0 | 959 886 0 11 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 1084 -188 23 0 | 1004 939 0 21 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 1145 -193 23 0 | 994 924 0 11 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 1205 -200 23 0 | 0 0 0 0 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 1270 -204 23 0 | 0 0 0 0 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 1336 -208 23 0 | 0 0 0 0 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 1471 -218 23 0 | 0 0 0 0 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 1613 -226 23 0 | 0 0 0 0 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 1759 -234 24 0 | 0 0 0 0 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 1910 -241 24 0 | 0 0 0 0 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 2066 -248 24 0 | 0 0 0 0 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 2225 -255 24 0 | 0 0 0 0 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 2389 -261 24 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 2555 -267 25 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 2725 -273 25 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 2898 -278 25 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 3073 -283 25 0 | 3080 3080 0 1 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 3251 -287 25 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 3430 -292 26 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 3612 -296 26 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 3796 -299 26 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 3981 -303 26 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 4167 -306 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 4355 -309 27 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 4544 -312 27 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 4734 -315 27 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 4925 -317 27 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 5117 -319 27 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 5310 -321 28 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 5503 -323 28 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 5697 -325 28 0 | 0 0 0 0 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 5891 -327 28 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 6086 -329 28 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 6282 -330 29 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 6478 -331 29 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 6674 -333 29 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 6871 -334 29 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 7068 -335 29 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 7265 -336 30 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 7462 -337 30 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 7660 -338 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 270 +14
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 91 1925 +75
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 7205 +365 23 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7005 +364 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 6806 +363 23 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 6607 +363 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6408 +362 23 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6209 +361 23 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6011 +359 23 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 5912 +359 23 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 5814 +359 23 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 5715 +358 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 5617 +357 23 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 5518 +355 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5420 +354 23 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5323 +354 23 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5225 +353 23 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5128 +352 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5031 +350 23 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 4934 +349 23 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 4838 +348 23 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 4742 +346 23 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 4646 +344 23 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 4551 +343 23 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4457 +342 23 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4362 +339 23 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4269 +338 23 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4176 +336 23 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4083 +334 23 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 3991 +332 23 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 3899 +329 23 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 3809 +327 23 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 3719 +325 23 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 3629 +322 23 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 3541 +320 23 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3453 +317 23 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3366 +315 23 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3280 +312 23 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3195 +309 23 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3110 +306 23 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3027 +303 23 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 2945 +300 23 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 2863 +297 23 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 2783 +294 23 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 2704 +291 23 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 2626 +288 23 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2549 +284 23 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2473 +281 23 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2398 +277 23 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2325 +274 23 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2253 +271 23 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2182 +267 23 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2112 +263 23 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2044 +260 23 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 1976 +256 23 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 1911 +253 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 1846 +249 23 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 1783 +245 23 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 1721 +241 23 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1661 +238 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1602 +243 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1544 +235 22 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1487 +229 22 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1418 +214 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1365 +204 22 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1313 +196 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1262 +188 22 0 | 2003 1293 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1225 +198 22 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1177 +189 22 0 | 1475 878 0 400 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1132 +182 22 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1088 +176 22 0 | 1477 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1046 +171 22 0 | 1570 876 0 13 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1006 +167 23 0 | 1540 465 0 3 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 967 +162 23 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 929 +156 23 0 | 958 720 0 17 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 892 +150 23 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 738 738 738 858 +146 23 1 | 4126 341 1 371 0
JUN-25 20200 C 0 0 0 0 0 | 760 828 760 793 +136 23 6 | 3300 355 6 126 +2
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 734 +130 23 0 | 2142 524 0 24 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 682 +121 23 0 | 2300 264 0 16 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 631 +112 23 0 | 2210 500 0 24 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 584 +104 23 0 | 1940 580 0 207 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 541 +97 24 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 500 +92 24 0 | 1755 508 0 22 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 465 +84 24 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 431 +79 24 0 | 1156 141 0 15 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 403 +79 24 0 | 1752 149 0 45 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 372 +73 25 0 | 2317 110 0 75 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 346 +70 25 0 | 1245 96 0 269 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 317 +62 25 0 | 899 298 0 124 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 293 +58 25 0 | 2117 83 0 10 0
JUN-25 23000 C 0 0 0 0 0 | 240 240 240 271 +54 25 1 | 1210 240 1 127 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 251 +50 25 0 | 2016 70 0 63 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 232 +47 25 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 215 +44 25 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 202 202 202 199 +41 26 1 | 657 161 1 9 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 185 +38 26 0 | 1835 54 0 411 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 171 +35 26 0 | 700 139 0 41 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 159 +33 26 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 148 +32 26 0 | 600 120 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 141 141 141 137 +29 26 1 | 1221 58 1 18 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 127 +27 26 0 | 1460 101 0 232 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 118 +25 27 0 | 1199 45 0 33 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 110 +24 27 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 102 +22 27 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 95 +20 27 0 | 434 221 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 89 +19 27 0 | 1011 17 0 31 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 83 +18 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 77 +17 27 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 72 +16 28 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 67 +14 28 0 | 293 20 0 4 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 63 +14 28 0 | 49 49 0 2 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 59 +13 28 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 55 +12 28 0 | 108 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 52 +12 28 0 | 615 51 0 19 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 49 +11 28 0 | 60 45 0 3 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 46 +11 29 0 | 263 85 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 43 +10 29 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 40 +9 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 38 +9 29 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 36 +8 29 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 33 +7 29 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 32 +8 29 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 28 +6 30 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 25 +6 30 0 | 360 26 0 27 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 6075 +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 P 0 0 0 0 0 | 28 29 28 1 -1 23 7 | 342 21 7 124 +7
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 129 32 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 5 -5 23 0 | 199 31 0 5 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 7 -7 23 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 8 -7 23 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 10 -7 23 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 293 52 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 13 -9 23 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 14 -11 23 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 16 -12 23 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 19 -12 23 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 21 -13 23 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 24 -14 23 0 | 288 50 0 18 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 27 -16 23 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 30 -17 23 0 | 335 55 0 7 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 34 -18 23 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 38 -20 23 0 | 164 88 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 42 -22 23 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 47 -23 23 0 | 338 66 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 53 -24 23 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 58 -27 23 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 65 -28 23 0 | 508 80 0 13 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 72 -30 23 0 | 394 81 0 4 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 79 -32 23 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 87 -34 23 0 | 88 88 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 95 -37 23 0 | 477 114 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 105 -39 23 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 115 -41 23 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 125 -44 23 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 137 -46 23 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 149 -49 23 0 | 303 122 0 9 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 162 -51 23 0 | 289 118 0 156 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 176 -54 23 0 | 250 137 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 191 -57 23 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 206 -60 23 0 | 410 154 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 223 -63 23 0 | 804 165 0 9 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 241 -66 23 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 259 -69 23 0 | 275 185 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 279 -72 23 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 300 -75 23 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 322 -88 23 0 | 1450 236 0 23 0
JUN-25 17000 P 0 0 0 0 0 | 385 392 385 355 -75 23 6 | 1453 255 6 51 +6
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 369 -86 23 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 394 -92 23 0 | 1417 410 0 174 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 430 -81 23 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 460 -80 23 0 | 368 289 0 254 0
JUN-25 17500 P 0 0 0 0 0 | 482 488 482 483 -92 23 40 | 1296 482 40 148 +40
JUN-25 17600 P 0 0 0 0 0 | 500 500 500 511 -91 23 1 | 1175 327 1 45 +1
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 545 -93 23 0 | 1382 500 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 576 -98 23 0 | 682 681 0 17 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 609 -104 23 0 | 1331 470 0 8 0
JUN-25 18000 P 0 0 0 0 0 | 683 683 670 642 -111 23 3 | 1383 483 3 248 +1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 678 -115 23 0 | 1354 648 0 4 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 715 -120 22 0 | 531 531 0 1 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 754 -125 22 0 | 897 429 0 4 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 795 -129 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 940 940 880 837 -136 22 3 | 1028 685 3 8 +1
JUN-25 18600 P 0 0 0 0 0 | 904 904 857 880 -142 22 3 | 955 528 3 311 0
JUN-25 18700 P 0 0 0 0 0 | 900 910 900 925 -147 22 6 | 2300 706 6 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 976 -147 22 0 | 1206 600 0 36 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1021 -156 22 0 | 1092 750 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1071 -162 22 0 | 1310 816 0 19 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1123 -162 22 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1175 -168 22 0 | 1264 785 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1231 -170 22 0 | 1272 1102 0 7 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1291 -172 23 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1340 -208 22 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1400 -214 22 0 | 1452 1020 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1469 -212 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1537 -213 23 0 | 1190 855 0 11 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1602 -217 23 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1668 -221 23 0 | 4280 710 0 68 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1804 -230 23 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1944 -238 23 0 | 1590 1241 0 253 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 2089 -245 23 0 | 1720 1340 0 1 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 2237 -253 24 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 2389 -260 24 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2544 -267 24 0 | 2645 2645 0 1 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2703 -273 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2865 -279 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 3029 -285 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 3197 -289 24 0 | 2538 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 3366 -295 25 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3539 -299 25 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3713 -304 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3889 -308 25 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 4067 -312 25 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 4247 -316 25 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 4428 -319 25 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4611 -322 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4795 -325 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4981 -328 26 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 5167 -331 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 5355 -333 26 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 5544 -334 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5733 -337 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5923 -339 26 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 6114 -341 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 6306 -342 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 6498 -344 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6691 -346 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6885 -347 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 7079 -348 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 7273 -349 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 7468 -350 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7663 -352 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7859 -352 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 8055 -353 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 8251 -354 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 8448 -354 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8645 -355 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8842 -355 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 9039 -356 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 9236 -357 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 9434 -357 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9632 -358 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9829 -359 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 10028 -358 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 10424 -360 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10821 -360 30 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 69 | TOTAL PUT 69 4121 +56
| MONTH PUT/CALL RATIO 6.90
| MONTH TOTAL 79 10196 +58
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 5643 +309 23 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 5548 +307 23 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 5453 +304 23 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5359 +303 23 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5265 +300 23 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5172 +298 23 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5079 +296 23 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 4987 +294 23 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 4895 +292 23 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 4803 +289 23 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 4713 +287 23 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 4622 +284 23 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 4533 +282 23 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 4444 +280 23 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4356 +278 23 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4268 +275 23 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4181 +273 23 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4095 +271 23 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4009 +268 23 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 3925 +266 23 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 3841 +264 23 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 3758 +262 23 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 3675 +259 23 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 3594 +258 23 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 3513 +255 23 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 3433 +253 23 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3355 +252 23 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3277 +250 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3200 +248 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3124 +246 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3048 +243 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 2974 +241 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 2901 +239 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 2829 +238 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 2758 +236 23 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 2688 +235 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 2619 +233 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 2551 +231 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 2484 +230 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2418 +228 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2353 +226 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2290 +226 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2227 +224 23 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2165 +222 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2105 +221 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2046 +220 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 1987 +218 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 1930 +217 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 1874 +265 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 1819 +262 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 1766 +244 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 1669 +213 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 1619 +202 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 1571 +199 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 1380 1380 1380 1539 +210 22 1 | 2600 1380 1 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1479 +191 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1442 +195 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1398 +191 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1355 +187 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1313 +182 22 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1273 +180 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1233 +175 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1195 +171 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1158 +166 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 1140 1140 1140 1122 +163 22 1 | 1972 1117 1 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1054 +153 22 0 | 1039 1039 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 990 +145 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 930 +138 23 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 874 +131 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 821 +124 23 0 | 1608 1020 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 772 +118 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 726 +111 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 683 +120 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 643 +119 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 604 +117 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 560 +107 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 523 +102 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 489 +98 23 0 | 0 0 0 183 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 457 +94 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 427 +90 24 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 399 +87 24 0 | 533 533 0 2 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 373 +83 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 348 +79 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 325 +76 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 310 310 310 304 +73 24 1 | 310 310 1 1 +1
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 283 +69 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 265 +67 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 247 +63 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 231 +61 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 215 +58 24 0 | 1295 254 0 140 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 201 +55 24 0 | 1560 245 0 20 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 188 +53 24 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 175 +50 24 0 | 1137 192 0 6 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 164 +48 24 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 153 +46 24 0 | 1076 178 0 28 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 143 +44 24 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 134 +42 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 125 +40 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 117 +38 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 109 +36 25 0 | 471 140 0 77 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 102 +35 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 95 +33 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 89 +31 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 83 +30 25 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 78 +29 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 73 +27 25 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 68 +26 25 0 | 102 102 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 64 +25 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 60 +24 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 56 +22 25 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 52 +21 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 46 +19 25 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 41 +18 26 0 | 249 99 0 50 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 700 +1
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 52 -43 23 0 | 275 104 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 57 -42 23 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 62 -45 23 0 | 106 106 0 1 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 68 -46 23 0 | 0 0 0 0 0
SEP-25 14000 P 154 154 154 154 1 | 0 0 0 74 -53 23 0 | 186 125 1 20 +1
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 81 -51 23 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 88 -53 23 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 96 -55 23 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 104 -57 23 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 112 -60 23 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 122 -62 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 131 -65 23 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 142 -67 23 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 153 -69 23 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 165 -78 23 0 | 272 175 0 4 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 177 -74 23 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 190 -76 23 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 204 -78 23 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 218 -81 23 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 234 -83 23 0 | 208 199 0 1 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 250 -85 23 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 267 -87 23 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 284 -90 23 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 303 -91 23 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 322 -94 23 0 | 762 277 0 8 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 342 -96 23 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 364 -97 23 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 386 -99 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 409 -101 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 433 -103 23 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 457 -106 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 483 -108 23 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 510 -110 23 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 538 -111 23 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 567 -113 23 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 597 -112 23 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 628 -111 23 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 660 -113 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 693 -116 23 0 | 1453 1452 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 741 -104 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 775 -108 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 810 -113 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 846 -117 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 903 903 903 884 -121 23 1 | 903 509 1 13 -1
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 923 -124 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 963 -129 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1004 -135 23 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1047 -139 23 0 | 1193 1193 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1091 -144 23 0 | 1242 1242 0 5 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1136 -148 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1184 -152 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1232 -155 23 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1281 -161 23 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1339 -158 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1391 -161 23 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1444 -153 23 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1499 -157 23 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1555 -162 23 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1611 -170 23 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1658 -160 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1733 -147 23 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1792 -152 23 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1829 -179 23 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1892 -182 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1955 -185 23 0 | 1650 1188 0 13 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 2085 -191 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 2219 -197 23 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2356 -203 23 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2497 -208 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2642 -212 23 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2789 -218 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2939 -223 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 3093 -228 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 3249 -233 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3407 -238 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3569 -242 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3732 -247 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3898 -251 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 4066 -255 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 4236 -259 24 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 4408 -262 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4582 -266 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4757 -270 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4934 -273 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 5113 -276 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 5292 -280 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 5474 -282 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5656 -286 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5840 -288 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 6024 -291 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 6210 -294 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 6397 -296 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6584 -299 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6773 -301 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6962 -303 24 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 7152 -305 24 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 7343 -307 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 7534 -309 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7726 -311 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7918 -313 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 8111 -314 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 8304 -316 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 8498 -318 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8692 -319 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8887 -320 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 9082 -322 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 9277 -323 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 9473 -324 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9669 -325 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9865 -327 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 10061 -328 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 10455 -330 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10850 -331 26 0 | 10370 10370 0 1 0
TOTAL PUT 1 | TOTAL PUT 1 | TOTAL PUT 2 830 0
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 5 1530 +1
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 10000 C - - - - - | 0 0 0 9279 - 25 0 | 0 0 0 0 -
DEC-25 10100 C - - - - - | 0 0 0 9180 - 25 0 | 0 0 0 0 -
DEC-25 10200 C - - - - - | 0 0 0 9081 - 25 0 | 0 0 0 0 -
DEC-25 10300 C - - - - - | 0 0 0 8981 - 25 0 | 0 0 0 0 -
DEC-25 10400 C - - - - - | 0 0 0 8882 - 25 0 | 0 0 0 0 -
DEC-25 10500 C - - - - - | 0 0 0 8783 - 25 0 | 0 0 0 0 -
DEC-25 10600 C - - - - - | 0 0 0 8684 - 25 0 | 0 0 0 0 -
DEC-25 10700 C - - - - - | 0 0 0 8585 - 25 0 | 0 0 0 0 -
DEC-25 10800 C - - - - - | 0 0 0 8486 - 25 0 | 0 0 0 0 -
DEC-25 10900 C - - - - - | 0 0 0 8387 - 25 0 | 0 0 0 0 -
DEC-25 11000 C - - - - - | 0 0 0 8289 - 25 0 | 0 0 0 0 -
DEC-25 11100 C - - - - - | 0 0 0 8190 - 25 0 | 0 0 0 0 -
DEC-25 11200 C - - - - - | 0 0 0 8092 - 25 0 | 0 0 0 0 -
DEC-25 11300 C - - - - - | 0 0 0 7994 - 25 0 | 0 0 0 0 -
DEC-25 11400 C - - - - - | 0 0 0 7896 - 25 0 | 0 0 0 0 -
DEC-25 11500 C - - - - - | 0 0 0 7798 - 25 0 | 0 0 0 0 -
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 7700 +334 24 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7505 +332 24 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7311 +331 24 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7117 +328 24 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 6925 +326 24 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 6734 +323 24 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 6544 +321 24 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6355 +318 24 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6167 +314 24 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 5981 +311 24 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5797 +308 24 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 5615 +305 24 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5434 +302 24 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5255 +298 24 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5079 +295 24 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 4905 +292 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 4733 +288 23 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 4563 +284 23 0 | 0 0 0 0 0
DEC-25 15100 C - - - - - | 0 0 0 4479 - 23 0 | 0 0 0 0 -
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 4396 +280 23 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 4314 +279 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4232 +277 23 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4151 +275 23 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4071 +274 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 3991 +271 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 3912 +270 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 3834 +268 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 3757 +266 23 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 3680 +264 23 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 3604 +262 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 3529 +260 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 3455 +259 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 3382 +257 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3309 +255 23 0 | 0 0 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3238 +254 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3167 +252 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3097 +250 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3028 +248 23 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 2960 +247 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 2892 +244 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 2826 +243 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 2760 +241 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 2696 +240 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2632 +238 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 2569 +236 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 2507 +234 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 2446 +232 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2386 +231 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2327 +229 22 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2268 +227 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2211 +225 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2155 +266 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2099 +255 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2045 +251 22 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 1971 +219 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 1921 +209 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 1874 +207 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 1650 1650 1650 1826 +204 22 5 | 2180 1600 5 11 +5
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 1791 +213 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1745 +210 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 1699 +206 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1655 +202 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 1611 +198 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1568 +194 22 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1527 +191 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1487 +187 22 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1447 +182 22 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1409 +179 22 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1335 +172 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1265 +164 22 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1199 +158 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1137 +152 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1077 +144 23 0 | 1467 1400 0 85 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1021 +139 23 0 | 1183 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 968 +130 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 918 +151 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 871 +150 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 826 +148 23 0 | 1100 430 0 393 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 763 +126 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 720 +121 23 0 | 930 243 0 461 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 680 +118 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 642 +114 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 606 +111 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 572 +107 23 0 | 722 722 0 2 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 539 +103 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 509 +100 23 0 | 1546 1486 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 480 +97 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 520 520 480 452 +93 23 2 | 587 480 2 1 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 427 +91 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 402 +87 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 379 +84 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 358 +82 23 0 | 499 499 0 3 0
DEC-25 25200 C 0 0 0 0 0 | 360 360 360 318 +76 23 1 | 525 360 1 4 -1
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 282 +70 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 251 +66 23 0 | 1486 245 0 33 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 223 +61 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 198 +57 24 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 211 211 211 176 +52 24 2 | 211 195 2 17 +2
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 156 +48 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 139 +45 24 0 | 167 167 0 2 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 124 +42 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 110 +38 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 98 +36 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 87 +33 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 78 +30 24 0 | 327 108 0 5 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 69 +28 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 62 +26 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 55 +23 24 0 | 119 77 0 24 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 49 +21 25 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 44 +20 25 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 40 +19 25 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 36 +18 25 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 32 +16 25 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 29 +15 25 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 26 +14 25 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 23 +12 25 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 21 +12 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 19 +11 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 17 +10 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 15 +9 25 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 14 +9 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 12 +8 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 11 +8 26 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 2066 +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
DEC-25 10000 P - - - - - | 0 0 0 3 - 24 0 | 0 0 0 0 -
DEC-25 10100 P - - - - - | 0 0 0 4 - 24 0 | 0 0 0 0 -
DEC-25 10200 P - - - - - | 0 0 0 5 - 25 0 | 0 0 0 0 -
DEC-25 10300 P - - - - - | 0 0 0 6 - 25 0 | 0 0 0 0 -
DEC-25 10400 P - - - - - | 0 0 0 7 - 25 0 | 0 0 0 0 -
DEC-25 10500 P - - - - - | 0 0 0 8 - 25 0 | 0 0 0 0 -
DEC-25 10600 P - - - - - | 0 0 0 9 - 25 0 | 0 0 0 0 -
DEC-25 10700 P - - - - - | 0 0 0 10 - 25 0 | 0 0 0 0 -
DEC-25 10800 P - - - - - | 0 0 0 11 - 25 0 | 0 0 0 0 -
DEC-25 10900 P - - - - - | 0 0 0 12 - 25 0 | 0 0 0 0 -
DEC-25 11000 P - - - - - | 0 0 0 14 - 25 0 | 0 0 0 0 -
DEC-25 11100 P - - - - - | 0 0 0 15 - 25 0 | 0 0 0 0 -
DEC-25 11200 P - - - - - | 0 0 0 17 - 25 0 | 0 0 0 0 -
DEC-25 11300 P - - - - - | 0 0 0 19 - 25 0 | 0 0 0 0 -
DEC-25 11400 P - - - - - | 0 0 0 21 - 25 0 | 0 0 0 0 -
DEC-25 11500 P - - - - - | 0 0 0 23 - 25 0 | 0 0 0 0 -
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 25 -16 24 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 30 -18 24 0 | 170 85 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 36 -19 24 0 | 190 90 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 42 -22 24 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 50 -24 24 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 59 -27 24 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 69 -29 24 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 80 -36 24 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 92 -36 24 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 106 -39 24 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 122 -42 24 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 140 -45 24 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 159 -54 24 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 180 -52 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 204 -55 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 230 -58 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 258 -62 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 288 -63 23 0 | 260 207 0 35 0
DEC-25 15100 P - - - - - | 0 0 0 304 - 23 0 | 0 0 0 0 -
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 321 -70 23 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 339 -71 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 357 -73 23 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 376 -75 23 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 396 -76 23 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 416 -79 23 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 437 -80 23 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 459 -82 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 491 491 491 496 -70 23 1 | 1360 400 1 13 +1
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 505 -86 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 529 -88 23 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 554 -90 23 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 580 -91 23 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 607 -93 23 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 634 -95 23 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 663 -96 23 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 692 -98 23 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 722 -100 23 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 753 -102 23 0 | 1592 610 0 405 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 785 -77 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 817 -78 23 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 851 -78 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 885 -80 23 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 898 -105 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 933 -110 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 970 -113 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1007 -117 22 0 | 760 760 0 306 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1046 -119 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1085 -123 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1126 -127 22 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1169 -129 22 0 | 1298 1296 0 9 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1211 -135 22 0 | 1367 1322 0 5 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1256 -138 22 0 | 1457 1269 0 103 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1301 -142 22 0 | 1517 900 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1348 -145 22 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1395 -150 22 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1444 -154 22 0 | 1599 1278 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1494 -157 22 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1545 -160 22 0 | 1570 1363 0 181 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1597 -164 22 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1650 -151 22 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1704 -154 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1759 -161 22 0 | 1721 1553 0 87 0
DEC-25 19500 P 1930 1930 1930 1930 1 | 1850 1850 1850 1819 -174 22 1 | 1930 1567 2 8 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1877 -177 22 0 | 1787 1655 0 64 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1940 -176 22 0 | 1790 1790 0 1 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 2006 -172 22 0 | 1709 1709 0 2 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 2067 -175 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 2129 -177 22 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 2256 -182 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2386 -186 22 0 | 3403 3098 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2519 -191 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2655 -195 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2794 -200 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2936 -205 23 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 3081 -209 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 3229 -213 23 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 3379 -217 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3532 -221 23 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3688 -224 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3845 -229 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 4005 -232 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 4167 -236 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 4331 -239 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4497 -243 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4664 -247 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4834 -250 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 5005 -253 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 5177 -257 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 5352 -259 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5527 -263 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 5704 -266 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5883 -268 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 6243 -274 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6607 -280 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6976 -284 23 0 | 6445 6445 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 7348 -289 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7723 -293 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 8101 -298 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 8481 -302 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8864 -305 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 9249 -308 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9635 -312 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 10023 -314 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 10412 -317 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10803 -320 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 11194 -322 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11587 -324 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11980 -327 24 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 12374 -329 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 12769 -330 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 13165 -331 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 13561 -332 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13957 -334 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 14354 -335 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 14751 -336 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 15148 -338 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 15546 -338 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15944 -339 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 16342 -340 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 16740 -341 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 17139 -342 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 17537 -343 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17936 -343 26 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 2 | TOTAL PUT 3 3900 +1
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 13 5966 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 7409 +341 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7221 +339 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7034 +337 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 6849 +335 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 6666 +334 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 6484 +332 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6304 +329 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6126 +327 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 5951 +325 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 5777 +322 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 5605 +319 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5436 +316 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5269 +313 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5105 +310 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 4943 +306 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 4784 +302 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 4628 +299 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4474 +294 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4324 +291 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4176 +286 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4031 +282 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 3890 +278 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 3751 +273 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 3615 +268 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3483 +264 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3354 +259 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3228 +254 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3105 +249 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 2985 +244 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 2868 +280 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2755 +275 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 2604 +230 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2497 +224 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2393 +215 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2294 +210 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2198 +205 22 0 | 2799 2799 0 1 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2105 +199 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2017 +193 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 1932 +188 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 1850 +181 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1772 +142 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1624 +133 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1515 +153 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1387 +144 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1268 +135 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1159 +126 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1058 +118 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 965 +109 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 880 +102 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 802 +94 22 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 731 +88 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 666 +82 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 606 +76 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 551 +70 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 502 +65 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 456 +60 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 415 +56 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 377 +51 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 343 +47 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 312 +44 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 283 +40 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 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 76 -10 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 88 -12 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 101 -14 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 116 -16 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 133 -17 23 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 151 -19 23 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 171 -22 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 193 -24 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 218 -26 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 244 -29 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 272 -32 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 303 -35 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 336 -38 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 372 -41 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 410 -45 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 451 -49 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 495 -52 22 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 541 -57 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 591 -60 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 643 -65 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 698 -69 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 757 -73 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 818 -78 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 882 -83 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 950 -87 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1021 -92 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1095 -97 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1172 -102 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1252 -107 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1335 -143 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1422 -147 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1539 -124 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1632 -130 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1729 -135 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1829 -141 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1934 -146 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2041 -152 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2152 -158 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2267 -163 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2385 -170 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2506 -142 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2758 -151 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2982 -198 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3254 -207 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3535 -216 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3826 -225 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4125 -233 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4432 -242 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4747 -249 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 5069 -257 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5398 -263 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5733 -269 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 6073 -275 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6418 -281 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6769 -286 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 7123 -291 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7482 -295 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7844 -300 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 8210 -304 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8579 -307 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8950 -311 23 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 24 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 27 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 7900 +339 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 7716 +337 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 7534 +336 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7353 +335 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7173 +332 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 6996 +330 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 6820 +328 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 6646 +325 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6475 +324 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6305 +321 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6138 +319 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 5972 +315 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 5810 +313 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 5649 +310 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5491 +307 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5335 +303 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5182 +300 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5031 +296 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 4883 +292 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 4738 +289 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 4595 +285 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4455 +281 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4318 +278 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4184 +274 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4052 +270 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 3923 +266 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 3797 +262 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 3673 +257 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3553 +253 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3435 +249 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3320 +244 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3207 +276 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3098 +274 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 2952 +231 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 2848 +225 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 2747 +220 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2649 +216 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 2554 +211 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2462 +205 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2373 +200 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2287 +195 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2204 +190 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2123 +141 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 1972 +132 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1872 +164 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1740 +156 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1616 +147 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1501 +139 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1394 +132 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1294 +125 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1201 +118 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1114 +111 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1033 +105 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 958 +99 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 889 +94 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 824 +88 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 764 +82 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 708 +77 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 657 +73 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 609 +68 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 565 +65 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 524 +61 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 486 +57 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 451 +54 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 418 +50 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 388 +47 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 360 +44 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 334 +41 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 311 +39 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 288 +36 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 268 +34 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 249 +32 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 232 +30 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 215 +28 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 200 +26 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 186 +24 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 174 +24 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 162 +22 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 151 +21 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 140 +19 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 131 +18 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 122 +17 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 116 -13 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 132 -15 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 150 -16 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 169 -17 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 189 -20 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 212 -22 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 236 -24 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 262 -27 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 291 -28 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 321 -31 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 354 -33 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 388 -37 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 426 -39 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 465 -42 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 507 -45 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 551 -49 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 598 -52 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 647 -56 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 699 -60 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 754 -63 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 811 -67 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 871 -71 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 934 -74 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1000 -78 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1068 -82 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1139 -86 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1213 -90 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1289 -95 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1369 -99 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1451 -103 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1536 -108 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1623 -144 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1714 -148 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1834 -125 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1930 -130 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2029 -134 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2131 -139 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2236 -145 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2344 -149 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2456 -154 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2570 -159 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2687 -165 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2808 -142 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3057 -151 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3288 -188 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3556 -196 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3832 -205 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4117 -213 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4410 -220 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4710 -227 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5017 -234 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5330 -241 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5649 -247 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5974 -253 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6305 -258 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6640 -264 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6980 -270 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 7324 -275 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7673 -279 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 8025 -284 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 8381 -287 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8740 -291 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 9102 -295 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 9467 -298 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9834 -302 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 10204 -305 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10576 -308 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10950 -311 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 11327 -313 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11704 -316 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 12084 -318 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 12465 -320 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12848 -322 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 13231 -324 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13616 -326 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 14002 -328 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 14390 -328 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14778 -330 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 15167 -331 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 15556 -333 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15947 -334 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 16338 -335 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 526 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 526 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 5286 +304 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5143 +301 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5002 +298 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 4863 +295 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 4726 +292 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 4591 +290 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 4458 +287 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4327 +284 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4198 +280 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4071 +277 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 3946 +274 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 3823 +270 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 3702 +267 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 3583 +263 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 3467 +260 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3352 +256 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3240 +252 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3130 +249 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3021 +244 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 2916 +241 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 2812 +232 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 2710 +223 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 2615 +218 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 2523 +215 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2433 +211 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2258 +202 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2093 +194 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 1936 +185 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 1787 +177 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 1646 +168 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1513 +160 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1388 +151 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1271 +144 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1161 +136 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1057 +127 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 961 +119 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 871 +112 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 788 +105 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 1071 -49 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1128 -52 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1187 -55 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1248 -58 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1311 -61 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1376 -63 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1443 -66 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1512 -69 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1583 -73 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1656 -76 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1731 -79 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1808 -83 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1887 -86 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1968 -90 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 2052 -93 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2137 -97 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2225 -101 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2315 -104 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2406 -109 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2501 -112 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2597 -121 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2695 -130 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2800 -135 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2908 -138 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 3018 -142 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3243 -151 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3478 -159 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3721 -168 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3972 -176 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 4231 -185 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4498 -193 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4773 -202 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 5056 -209 20 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 5346 -217 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5642 -226 20 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5946 -234 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 6256 -241 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6573 -248 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 8312 +337 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8145 +336 26 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 7978 +334 26 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 7813 +333 26 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 7650 +332 26 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 7488 +330 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7328 +329 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7169 +327 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7012 +326 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 6856 +324 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 6702 +322 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 6549 +320 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6398 +318 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6249 +316 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6101 +314 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 5955 +311 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 5811 +309 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5669 +307 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 5528 +305 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5389 +302 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5251 +299 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5116 +297 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 4982 +294 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 4850 +292 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 4720 +289 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 4592 +286 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 4465 +283 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4341 +281 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4218 +277 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4097 +274 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 3978 +271 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 3861 +268 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 3745 +264 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 3632 +261 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 3521 +258 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3411 +254 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3303 +250 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3197 +247 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3094 +239 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 2992 +230 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 2897 +226 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2804 +222 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 2713 +218 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2538 +211 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2370 +203 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2209 +195 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2057 +188 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 1911 +180 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1773 +172 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1642 +165 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1517 +156 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1400 +149 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1289 +142 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1184 +134 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1086 +127 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 994 +120 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 907 +112 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 827 +106 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 751 +99 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 681 +92 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 616 +86 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 556 +81 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 500 +75 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 462 -17 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 495 -18 26 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 528 -20 26 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 563 -21 26 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 600 -22 26 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 638 -24 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 678 -25 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 719 -27 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 762 -28 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 806 -30 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 852 -32 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 899 -34 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 948 -36 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 999 -38 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1051 -40 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1105 -43 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1161 -45 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1219 -47 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1278 -49 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1339 -52 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1401 -55 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1466 -57 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1532 -60 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1600 -62 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1670 -65 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1742 -68 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1815 -71 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1891 -73 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1968 -77 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2047 -80 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2128 -83 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2211 -86 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2295 -90 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2382 -93 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2471 -96 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2561 -100 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2653 -104 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2747 -107 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2844 -115 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2942 -124 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3047 -128 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3154 -132 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3263 -136 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3488 -143 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3720 -151 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3959 -159 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4207 -166 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4461 -174 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4723 -182 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4992 -189 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5267 -198 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5550 -205 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5839 -212 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6134 -220 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6436 -227 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6744 -234 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7057 -242 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7377 -248 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7701 -255 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 8031 -262 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8366 -268 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8706 -273 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 9050 -279 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 8314 +334 26 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8158 +333 26 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8003 +332 26 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 7849 +330 26 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 7697 +329 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 7546 +327 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7397 +326 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7249 +324 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7102 +322 25 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 6957 +321 25 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 6814 +319 25 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 6671 +317 25 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 6531 +316 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6392 +314 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6254 +312 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6118 +310 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 5983 +308 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 5850 +306 24 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 5718 +303 24 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 5588 +301 24 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 5459 +299 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5332 +297 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5206 +294 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5082 +292 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 4959 +289 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 4838 +286 23 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 4719 +284 23 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 4601 +282 23 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 4484 +278 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4369 +276 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4256 +273 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4144 +270 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4034 +267 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 3926 +265 22 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 3819 +262 22 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 3713 +258 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 3609 +255 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 3507 +246 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3407 +237 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3314 +234 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3222 +230 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3045 +224 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2874 +218 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 2709 +211 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2550 +204 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2398 +197 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2252 +190 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2113 +185 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 1979 +178 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1851 +171 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1728 +163 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1612 +157 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1501 +151 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1395 +144 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1295 +138 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1200 +131 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1110 +125 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1024 +118 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 944 +112 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 868 +106 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 797 +100 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 795 -21 26 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 839 -22 26 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 884 -23 26 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 930 -25 26 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 978 -26 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1027 -28 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1078 -29 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1130 -31 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1183 -33 25 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1238 -34 25 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1295 -36 25 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1352 -38 25 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1412 -39 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1473 -41 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1535 -43 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1599 -45 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1664 -47 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1731 -49 24 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1799 -52 24 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1869 -54 24 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1940 -56 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2013 -58 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2087 -61 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2163 -63 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2240 -66 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2319 -69 23 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2400 -71 23 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2482 -73 23 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2565 -77 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2650 -79 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2737 -82 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2825 -85 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2915 -88 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3007 -90 22 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3100 -93 22 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3194 -97 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3290 -100 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3388 -109 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3488 -118 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3595 -121 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3703 -125 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3926 -131 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4155 -137 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4390 -144 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4631 -151 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4879 -158 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5133 -165 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5394 -170 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5660 -177 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5932 -184 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6209 -192 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6493 -198 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6782 -204 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 7076 -211 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7376 -217 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7681 -224 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7991 -230 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8305 -237 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8625 -243 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8949 -249 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 9278 -255 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 7752 +328 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 7609 +326 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7468 +324 25 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7329 +324 25 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7190 +321 25 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7053 +320 25 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 6917 +318 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 6783 +317 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 6650 +315 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 6518 +314 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6387 +311 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6258 +310 24 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6130 +308 24 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6003 +305 24 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 5878 +304 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 5754 +302 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 5631 +299 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 5510 +298 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5390 +295 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5271 +293 23 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5154 +291 23 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5038 +289 23 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 4923 +286 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 4810 +284 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 4698 +282 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 4587 +279 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 4478 +277 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4370 +274 22 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4263 +271 22 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4158 +268 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4054 +266 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 3951 +256 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 3850 +246 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 3757 +244 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 3666 +241 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3487 +235 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3314 +230 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3146 +223 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 2984 +218 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 2828 +212 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 2677 +206 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2531 +200 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2390 +193 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2255 +187 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2125 +181 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2000 +175 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 1880 +169 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 1765 +163 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1655 +157 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1549 +150 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1448 +144 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1352 +139 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1260 +133 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1173 +127 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1090 +121 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1365 -28 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1422 -30 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1481 -32 25 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1542 -32 25 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1603 -35 25 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1666 -36 25 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1730 -38 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1796 -39 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1863 -41 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1931 -42 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2000 -45 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2071 -46 24 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2143 -48 24 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2216 -51 24 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2291 -52 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2367 -54 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2444 -57 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2523 -58 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2603 -61 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2684 -63 23 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2767 -65 23 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2851 -67 23 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2936 -70 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3023 -72 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3111 -74 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3200 -77 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3291 -79 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3383 -82 22 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3476 -85 22 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3571 -88 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3667 -90 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3764 -100 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3863 -110 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3970 -112 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4079 -115 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4300 -121 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4527 -126 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4759 -133 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4997 -138 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5241 -144 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5490 -150 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5744 -156 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 6003 -163 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6268 -169 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6538 -175 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6813 -181 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 7093 -187 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7378 -193 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7668 -199 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7962 -206 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8261 -212 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8565 -217 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8873 -223 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 9186 -229 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9503 -235 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 17761 91440 +3146
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED