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 DEC-24 19000 857 200 20 261 184 1845 -57
C DEC-24 20000 402 305 21 372 258 1211 +12
C DEC-24 20600 343 166 23 203 135 1521 +3
C DEC-24 20400 334 203 22 247 170 1430 +6
C DEC-24 21000 235 110 24 135 90 1049 -1
P DEC-24 18800 215 149 20 195 134 1007 -50
C DEC-24 19600 195 462 20 545 403 377 +28
C DEC-24 19500 193 514 20 599 440 547 +38
C DEC-24 20800 192 135 23 166 112 1176 +1
C DEC-24 20200 190 249 22 302 207 511 +10
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 NOV 2024, FRIDAY 02 DEC 2024, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 9621 +116 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 9521 +116 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 9421 +116 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 9321 +116 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 9221 +116 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9121 +116 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9021 +116 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 8921 +116 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 8821 +116 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 8721 +116 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 8621 +116 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 8521 +116 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 8421 +116 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 8321 +116 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 8221 +116 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8121 +116 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8021 +116 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 7821 +116 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 7621 +116 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 7521 +116 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 7421 +116 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 7321 +116 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 7221 +116 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7121 +116 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7021 +116 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 6921 +116 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 6821 +116 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 6721 +116 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 6621 +116 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 6521 +116 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 6421 +116 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 6321 +116 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 6221 +116 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6121 +116 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6021 +116 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 5921 +116 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 5821 +116 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 5721 +116 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 5621 +116 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 5521 +116 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 5421 +116 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 5321 +116 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 5221 +116 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5121 +116 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5021 +116 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 4921 +116 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 4821 +116 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 4721 +116 0 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 4621 +116 0 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 4521 +116 0 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 4421 +116 0 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 4321 +116 0 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 4221 +116 0 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4121 +116 0 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4021 +116 0 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 3921 +116 0 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 3821 +116 0 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 3721 +115 0 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 3621 +115 0 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 3521 +115 0 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 3421 +115 0 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 3321 +114 0 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 3222 +115 23 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 3122 +114 22 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3022 +114 21 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 2923 +114 22 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 2823 +112 22 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 2724 +112 22 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 2625 +111 22 0 | 4565 673 0 140 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 2526 +110 22 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 2427 +109 21 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 2329 +108 22 0 | 5990 694 0 22 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 2231 +106 21 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 2134 +104 21 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2037 +102 21 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 1941 +100 21 0 | 5075 472 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 1846 +98 21 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 1752 +96 21 0 | 3710 418 0 34 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 1659 +110 21 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 1567 +103 21 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 1477 +87 21 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 1388 +83 21 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 1301 +80 21 0 | 2533 279 0 221 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1216 +76 21 0 | 5000 290 0 142 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 1125 +71 20 0 | 3380 310 0 61 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1045 +69 20 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 940 940 940 966 +63 20 5 | 4200 184 5 527 +5
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 892 +62 20 0 | 2209 175 0 197 0
DEC-24 19000 C 0 0 0 0 0 | 746 825 746 811 +48 20 13 | 4490 154 13 1095 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 749 +48 20 1 | 2060 212 1 53 -4
DEC-24 19200 C 643 643 643 643 3 | 700 732 617 684 +46 20 9 | 4330 131 12 917 +2
DEC-24 19300 C 0 0 0 0 0 | 637 667 605 622 +41 20 12 | 3550 120 12 130 +1
DEC-24 19400 C 535 535 520 521 3 | 509 600 485 566 +43 20 70 | 3200 109 73 263 +3
DEC-24 19500 C 494 550 452 534 29 | 485 599 440 514 +38 20 164 | 2163 119 193 547 +32
DEC-24 19600 C 441 481 436 481 3 | 480 545 403 462 +28 20 192 | 3980 92 195 377 -8
DEC-24 19700 C 395 443 379 443 45 | 377 492 358 419 +26 21 95 | 3785 107 140 269 +14
DEC-24 19800 C 362 366 343 347 15 | 362 445 317 378 +23 21 169 | 3455 77 184 346 -6
DEC-24 19900 C 330 370 300 370 16 | 342 399 290 341 +20 21 124 | 2854 84 140 340 +39
DEC-24 20000 C 300 330 273 330 26 | 298 372 258 305 +12 21 376 | 3620 65 402 1211 +95
DEC-24 20200 C 252 273 223 270 15 | 252 302 207 249 +10 22 175 | 3480 65 190 511 +36
DEC-24 20400 C 190 218 180 218 14 | 219 247 170 203 +6 22 320 | 3300 63 334 1430 +30
DEC-24 20600 C 160 163 158 158 3 | 150 203 135 166 +3 23 340 | 2770 40 343 1521 +36
DEC-24 20800 C 132 149 124 149 10 | 138 166 112 135 +1 23 182 | 2590 47 192 1176 -22
DEC-24 21000 C 108 122 100 122 21 | 103 135 90 110 -1 24 214 | 2870 29 235 1049 +49
DEC-24 21200 C 93 101 90 101 3 | 90 113 78 90 -2 24 79 | 2775 26 82 1297 +5
DEC-24 21400 C 73 80 73 80 4 | 71 93 61 74 -2 25 81 | 2086 25 85 374 +16
DEC-24 21600 C 63 65 59 59 4 | 57 78 50 61 -3 25 81 | 2583 20 85 554 +44
DEC-24 21800 C 54 57 52 53 13 | 51 63 42 50 -5 26 44 | 1815 16 57 2031 +18
DEC-24 22000 C 46 48 37 48 52 | 41 55 35 42 -5 26 62 | 2329 15 114 1141 +11
DEC-24 22200 C 41 44 39 44 5 | 40 45 30 35 -4 27 30 | 1972 22 35 381 +5
DEC-24 22400 C 0 0 0 0 0 | 31 39 25 29 -4 27 77 | 2164 16 77 309 +18
DEC-24 22600 C 0 0 0 0 0 | 28 33 22 25 -3 28 133 | 1500 11 133 238 -82
DEC-24 22800 C 24 25 24 25 11 | 21 27 20 21 -3 29 35 | 2073 12 46 389 +3
DEC-24 23000 C 22 22 22 22 4 | 20 23 18 18 -2 29 32 | 1644 6 36 547 +15
DEC-24 23200 C 19 19 19 19 1 | 18 21 15 15 -2 30 20 | 1922 12 21 849 -2
DEC-24 23400 C 18 18 18 18 1 | 16 19 15 13 -2 30 6 | 1220 9 7 102 +1
DEC-24 23600 C 0 0 0 0 0 | 16 16 12 11 -2 31 66 | 1726 10 66 179 +39
DEC-24 23800 C 14 14 14 14 1 | 13 14 11 10 -1 32 26 | 1263 9 27 407 +7
DEC-24 24000 C 0 0 0 0 0 | 11 13 9 9 -1 32 56 | 1238 4 56 483 -2
DEC-24 24200 C 0 0 0 0 0 | 10 10 10 8 -1 33 1 | 1122 8 1 74 +1
DEC-24 24400 C 0 0 0 0 0 | 10 10 8 7 -1 33 5 | 1074 3 5 110 +2
DEC-24 24600 C 0 0 0 0 0 | 8 8 7 6 -1 34 5 | 1014 7 5 119 +3
DEC-24 24800 C 0 0 0 0 0 | 7 7 7 5 -1 34 1 | 940 6 1 71 +1
DEC-24 25000 C 0 0 0 0 0 | 7 7 6 4 -1 34 58 | 946 4 58 212 +50
DEC-24 25200 C 7 7 7 7 3 | 6 6 6 3 -1 34 1 | 1124 2 4 141 +1
DEC-24 25400 C 6 6 6 6 3 | 5 5 5 2 -1 34 7 | 290 3 10 142 +7
DEC-24 25600 C 0 0 0 0 0 | 4 4 4 1 -1 32 32 | 736 4 32 157 +32
DEC-24 25800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 723 4 0 73 0
DEC-24 26000 C 0 0 0 0 0 | 4 4 4 1 0 34 1 | 690 1 1 289 0
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 603 4 0 67 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 573 3 0 159 0
DEC-24 26600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 550 4 0 32 0
DEC-24 26800 C 0 0 0 0 0 | 2 2 2 1 0 37 1 | 1500 2 1 47 0
DEC-24 27000 C 3 3 3 3 1 | 0 0 0 1 0 38 0 | 515 3 1 77 +1
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 522 3 0 123 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 514 4 0 29 0
DEC-24 27600 C 0 0 0 0 0 | 2 2 2 1 0 41 1 | 411 2 1 224 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 370 6 0 5 0
DEC-24 28000 C 0 0 0 0 0 | 3 3 3 1 0 42 2 | 288 2 2 146 +2
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 378 3 0 322 0
DEC-24 28800 C 0 0 0 0 0 | 2 2 2 1 0 45 1 | 220 2 1 60 +1
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 288 5 0 35 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 238 1 0 48 0
DEC-24 30000 C 0 0 0 0 0 | 1 1 1 1 0 49 23 | 530 1 23 256 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 225 2 0 15 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 156 2 0 42 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 77 1 0 34 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 110 5 0 32 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 115 2 0 18 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 73 2 0 7 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 278 2 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 8 5 0 64 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 246 5 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 233 5 0 30 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 5 5 0 1 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 5 5 0 1 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 35 2 0 51 0
TOTAL CALL 309 | TOTAL CALL 3428 | TOTAL CALL 3737 29340 +499
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-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 103 1 0 380 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 13 1 0 16 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 2 1 0 42 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 110 1 0 4 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 79 1 0 30 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 165 2 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 150 2 0 28 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 34 5 0 8 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 329 2 0 154 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 363 4 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 709 2 0 120 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 133 2 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 270 2 0 249 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 205 3 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 458 3 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 435 3 0 75 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 191 2 0 4 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 200 1 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 295 3 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 500 4 0 93 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 410 2 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 537 6 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 410 2 0 73 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 581 4 0 37 0
DEC-24 13500 P 0 0 0 0 0 | 1 1 1 1 0 46 2 | 176 1 2 312 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 147 2 0 225 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 195 3 0 10 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 212 3 0 69 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 600 3 0 176 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 360 4 0 37 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 368 3 0 97 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 493 3 0 53 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 484 3 0 87 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1200 3 0 545 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1095 3 0 180 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 500 9 0 15 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1350 7 0 119 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 811 4 0 554 0
DEC-24 15000 P 0 0 0 0 0 | 4 4 3 1 0 33 40 | 1426 3 40 639 +38
DEC-24 15100 P 0 0 0 0 0 | 3 3 3 1 0 33 11 | 611 3 11 75 +11
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1330 5 0 763 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 972 6 0 221 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1038 7 0 90 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1163 6 0 513 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1440 7 0 58 0
DEC-24 15700 P 0 0 0 0 0 | 5 5 5 1 0 28 2 | 815 5 2 31 +2
DEC-24 15800 P 0 0 0 0 0 | 6 7 6 1 0 27 9 | 1300 6 9 180 -6
DEC-24 15900 P 0 0 0 0 0 | 6 6 6 1 0 27 6 | 1352 6 6 103 +1
DEC-24 16000 P 0 0 0 0 0 | 7 8 6 1 0 26 62 | 1512 6 62 546 +34
DEC-24 16100 P 0 0 0 0 0 | 7 7 6 1 0 25 2 | 2030 6 2 112 +1
DEC-24 16200 P 0 0 0 0 0 | 7 7 7 1 0 24 1 | 2060 7 1 318 0
DEC-24 16300 P 0 0 0 0 0 | 8 9 8 1 0 24 11 | 1325 8 11 359 0
DEC-24 16400 P 0 0 0 0 0 | 9 9 9 1 -1 23 3 | 1970 9 3 131 0
DEC-24 16500 P 0 0 0 0 0 | 11 11 9 1 -2 22 15 | 1999 9 15 38 +8
DEC-24 16600 P 0 0 0 0 0 | 12 12 10 1 -3 21 35 | 1429 10 35 564 -3
DEC-24 16700 P 0 0 0 0 0 | 13 13 11 1 -4 21 18 | 1656 11 18 90 +14
DEC-24 16800 P 15 15 15 15 1 | 14 14 13 2 -4 22 12 | 1692 13 13 154 -1
DEC-24 16900 P 0 0 0 0 0 | 14 15 14 3 -4 22 21 | 1381 14 21 655 -8
DEC-24 17000 P 19 19 17 17 6 | 17 17 14 4 -5 22 41 | 2480 14 47 1042 +8
DEC-24 17100 P 0 0 0 0 0 | 18 18 17 5 -6 22 6 | 1490 17 6 94 +4
DEC-24 17200 P 0 0 0 0 0 | 19 19 18 7 -7 22 12 | 2860 18 12 136 0
DEC-24 17300 P 0 0 0 0 0 | 23 23 19 8 -9 22 51 | 1614 19 51 190 +29
DEC-24 17400 P 28 28 26 27 6 | 25 25 20 11 -10 22 33 | 1424 20 39 326 0
DEC-24 17500 P 31 31 29 31 7 | 24 25 22 13 -12 21 28 | 950 22 35 340 +20
DEC-24 17600 P 0 0 0 0 0 | 33 33 25 17 -14 22 31 | 1818 25 31 795 +6
DEC-24 17700 P 41 41 37 37 4 | 37 37 28 21 -16 21 23 | 1840 28 27 117 -3
DEC-24 17800 P 42 43 42 42 5 | 42 42 32 26 -18 21 82 | 1270 32 87 192 +27
DEC-24 17900 P 53 53 50 50 2 | 47 49 36 32 -20 21 30 | 1168 36 32 210 +4
DEC-24 18000 P 58 61 46 46 21 | 52 57 41 39 -20 21 75 | 3496 41 96 1120 +18
DEC-24 18100 P 63 64 54 54 4 | 59 63 49 47 -23 21 39 | 2300 49 43 232 -3
DEC-24 18200 P 74 75 65 65 3 | 71 76 55 57 -25 21 66 | 2470 55 69 393 +14
DEC-24 18300 P 93 95 84 85 5 | 78 88 64 66 -31 21 146 | 1390 64 151 704 -32
DEC-24 18400 P 99 110 83 83 12 | 95 106 74 77 -36 21 171 | 2290 74 183 581 +113
DEC-24 18500 P 115 126 100 100 7 | 114 122 87 92 -39 21 162 | 2600 87 169 732 +29
DEC-24 18600 P 142 142 134 136 4 | 136 139 100 109 -42 21 158 | 1485 94 162 325 +24
DEC-24 18700 P 175 175 137 137 2 | 159 164 116 128 -46 21 91 | 1210 111 93 380 +3
DEC-24 18800 P 187 190 155 155 12 | 181 195 134 149 -50 20 203 | 1870 121 215 1007 -7
DEC-24 18900 P 216 220 178 178 7 | 198 220 157 173 -54 20 155 | 1310 155 162 456 +38
DEC-24 19000 P 253 261 203 205 36 | 228 255 184 200 -57 20 821 | 3272 153 857 1845 -54
DEC-24 19100 P 290 290 240 240 23 | 262 287 210 230 -61 20 119 | 717 170 142 187 +47
DEC-24 19200 P 332 344 275 275 9 | 310 326 241 264 -69 20 107 | 1860 190 116 451 +35
DEC-24 19300 P 367 375 312 316 41 | 370 381 275 301 -69 20 110 | 2170 200 151 238 +7
DEC-24 19400 P 419 419 378 378 8 | 355 422 315 344 -80 20 167 | 1543 193 175 235 +3
DEC-24 19500 P 390 390 380 380 11 | 433 454 357 393 -77 20 150 | 1918 230 161 208 +25
DEC-24 19600 P 506 517 440 440 5 | 488 508 402 440 -86 20 113 | 2150 233 118 253 +5
DEC-24 19700 P 570 579 570 579 4 | 586 586 450 499 -87 21 117 | 1600 258 121 304 +28
DEC-24 19800 P 650 650 650 650 1 | 575 642 556 555 -93 21 28 | 885 240 29 189 +21
DEC-24 19900 P 0 0 0 0 0 | 615 676 613 618 -96 21 11 | 990 345 11 272 +5
DEC-24 20000 P 0 0 0 0 0 | 753 753 642 686 -112 21 12 | 2535 275 12 858 +2
DEC-24 20200 P 0 0 0 0 0 | 810 930 808 860 -70 23 5 | 2260 333 5 350 +2
DEC-24 20400 P 0 0 0 0 0 | 998 1000 998 979 -119 22 10 | 1380 387 10 399 -7
DEC-24 20600 P 0 0 0 0 0 | 1134 1134 1120 1142 -121 22 6 | 1505 390 6 1154 +6
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 1318 -115 23 0 | 1460 457 0 1012 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 1493 -116 24 0 | 2670 478 0 336 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1672 -118 24 0 | 1856 665 0 592 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1855 -129 25 0 | 2080 665 0 111 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 2042 -118 26 0 | 2188 678 0 12 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 2231 -118 26 0 | 2041 774 0 38 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 2422 -118 27 0 | 5107 855 0 84 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2615 -118 27 0 | 2380 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2809 -118 28 0 | 5048 1045 0 3 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 3004 -118 28 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 3200 -118 29 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 3397 -118 29 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 3594 -118 30 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3792 -117 30 0 | 5310 1538 0 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3990 -118 31 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 4188 -118 31 0 | 3828 3068 0 2 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 4387 -117 32 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 4586 -117 32 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4785 -117 33 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4984 -117 33 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 5184 -117 34 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 5383 -117 34 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 5583 -116 35 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 5782 -117 35 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5982 -117 36 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 6182 -116 37 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 6381 -117 36 0 | 8800 8800 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 6581 -117 37 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 6781 -116 38 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6981 -116 39 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 7181 -116 40 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 7380 -117 38 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 7580 -117 39 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 7780 -117 40 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7980 -117 41 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 8180 -116 41 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 8380 -116 42 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 8780 -116 44 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 9180 -116 45 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 9580 -116 47 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9980 -116 48 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 10380 -116 49 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 10780 -116 51 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 11180 -116 52 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 11579 -117 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11979 -117 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 12379 -117 0 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 12779 -117 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 13179 -117 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 13579 -116 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13979 -116 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 14379 -116 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 14779 -116 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 15179 -116 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 15579 -116 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15979 -116 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 16379 -116 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 16779 -116 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 17179 -116 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 17579 -116 0 0 | 18240 11000 0 7 0
TOTAL PUT 246 | TOTAL PUT 3629 | TOTAL PUT 3875 29870 +508
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 7612 59210 +1007
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 7645 +111 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7545 +111 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7445 +111 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7345 +111 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7245 +111 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7145 +111 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7045 +111 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 6945 +111 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 6845 +111 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 6745 +111 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 6645 +111 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6545 +111 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6445 +111 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6345 +111 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6245 +111 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6145 +111 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6045 +111 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 5945 +111 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 5845 +111 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 5745 +111 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 5645 +111 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5545 +111 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5445 +111 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5345 +111 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5245 +110 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5145 +110 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5045 +110 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 4946 +111 25 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 4846 +111 25 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 4746 +110 24 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 4646 +110 24 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4546 +110 23 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4447 +110 24 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4347 +110 24 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4247 +109 23 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4148 +109 23 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4049 +109 24 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 3949 +108 23 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 3850 +108 23 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 3751 +107 23 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 3652 +106 23 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3554 +106 23 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3456 +106 23 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3358 +106 23 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3260 +104 23 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3162 +103 23 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3065 +102 23 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 2969 +102 23 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 2873 +101 23 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 2777 +99 22 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 2683 +99 23 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2588 +97 22 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2495 +96 22 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2402 +94 22 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2310 +92 22 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2220 +91 22 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2130 +89 22 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2041 +87 22 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 1954 +85 22 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 1867 +83 22 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 1783 +81 22 0 | 5084 5084 0 3 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 1699 +78 22 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1618 +77 22 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1537 +74 22 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1459 +72 22 0 | 0 0 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1382 +69 22 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1308 +67 22 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1235 +65 21 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1164 +62 21 0 | 1240 895 0 3 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1096 +60 21 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1029 +86 21 0 | 1103 767 0 12 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 952 +42 21 0 | 770 715 0 3 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 891 +40 21 1 | 774 682 1 5 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 834 +44 21 1 | 0 0 1 1 +1
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 779 +44 21 2 | 732 700 2 3 +1
JAN-25 19500 C 0 0 0 0 0 | 749 749 749 727 +41 21 2 | 750 508 2 8 +2
JAN-25 19600 C 0 0 0 0 0 | 671 671 671 679 +39 21 2 | 866 510 2 7 +2
JAN-25 19700 C 0 0 0 0 0 | 585 585 585 632 +35 21 1 | 788 432 1 63 -4
JAN-25 19800 C 0 0 0 0 0 | 630 650 545 589 +33 21 9 | 857 406 9 20 -1
JAN-25 19900 C 0 0 0 0 0 | 553 553 553 548 +30 21 5 | 683 473 5 23 0
JAN-25 20000 C 0 0 0 0 0 | 505 523 492 510 +28 21 58 | 990 330 58 63 +20
JAN-25 20200 C 0 0 0 0 0 | 460 460 460 443 +23 22 2 | 2009 311 2 135 +2
JAN-25 20400 C 0 0 0 0 0 | 429 429 429 384 +17 22 1 | 1430 266 1 169 +1
JAN-25 20600 C 0 0 0 0 0 | 0 0 0 333 +13 22 1 | 1615 228 1 94 +1
JAN-25 20800 C 0 0 0 0 0 | 281 281 248 290 +11 22 18 | 1688 174 18 133 +11
JAN-25 21000 C 0 0 0 0 0 | 226 226 226 252 +9 23 1 | 1619 153 1 149 0
JAN-25 21200 C 227 228 225 228 5 | 207 233 202 219 +7 23 24 | 1336 161 29 123 0
JAN-25 21400 C 177 177 177 177 1 | 170 170 170 190 +5 24 2 | 1440 129 3 64 0
JAN-25 21600 C 156 158 156 158 2 | 150 189 144 165 +3 24 30 | 1350 100 32 101 +4
JAN-25 21800 C 138 138 138 138 1 | 0 0 0 144 +3 24 0 | 1578 93 1 59 +1
JAN-25 22000 C 130 130 130 130 1 | 145 145 121 126 +1 25 5 | 1275 75 6 299 +4
JAN-25 22200 C 113 113 112 112 6 | 102 102 102 111 +1 25 1 | 1350 72 7 114 +5
JAN-25 22400 C 0 0 0 0 0 | 0 0 0 98 0 25 0 | 1491 66 0 71 0
JAN-25 22600 C 85 85 85 85 1 | 0 0 0 86 -1 26 0 | 1541 59 1 50 +1
JAN-25 22800 C 0 0 0 0 0 | 0 0 0 76 -1 26 0 | 1512 53 0 37 0
JAN-25 23000 C 0 0 0 0 0 | 60 60 60 68 -1 27 1 | 1608 48 1 61 -2
JAN-25 23200 C 0 0 0 0 0 | 66 66 66 59 -1 27 1 | 1289 41 1 66 0
JAN-25 23400 C 55 55 52 52 3 | 58 58 58 52 -1 27 1 | 800 37 4 100 +1
JAN-25 23600 C 49 49 49 49 1 | 46 46 46 46 -1 27 1 | 1203 35 2 59 +1
JAN-25 23800 C 42 42 42 42 1 | 41 41 41 40 -2 28 1 | 702 32 2 90 +1
JAN-25 24000 C 0 0 0 0 0 | 41 42 38 36 -1 28 24 | 1212 22 24 145 +2
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 32 0 28 0 | 1065 27 0 56 0
JAN-25 24400 C 0 0 0 0 0 | 31 31 31 27 -2 29 1 | 1005 23 1 46 +1
JAN-25 24600 C 0 0 0 0 0 | 0 0 0 24 -3 29 0 | 380 24 0 34 0
JAN-25 24800 C 0 0 0 0 0 | 0 0 0 22 -1 29 0 | 708 21 0 14 0
JAN-25 25000 C 0 0 0 0 0 | 23 23 23 20 -1 30 1 | 914 19 1 65 +1
JAN-25 25200 C 0 0 0 0 0 | 0 0 0 17 -2 30 0 | 927 17 0 25 0
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 16 -1 30 0 | 871 16 0 12 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 14 -1 30 0 | 938 15 0 62 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 777 16 0 9 0
JAN-25 26000 C 0 0 0 0 0 | 15 15 15 11 -2 31 1 | 820 13 1 23 +1
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 10 -2 31 0 | 694 14 0 12 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 9 -2 32 0 | 676 10 0 45 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 8 -2 32 0 | 622 10 0 6 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 7 -2 32 0 | 163 97 0 6 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 132 12 0 31 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 252 16 0 202 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 4 -2 32 0 | 364 56 0 25 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 84 14 0 202 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 168 13 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 163 10 0 60 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 422 8 0 250 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 183 10 0 9 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 34 9 0 2 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 148 148 0 7 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 295 5 0 98 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 5 5 0 2 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 3 3 3 1 0 37 5 | 6 3 5 6 +5
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 2 2 0 3 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 86 10 0 280 0
TOTAL CALL 22 | TOTAL CALL 203 | TOTAL CALL 225 4021 +62
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 | 3 3 3 1 0 42 5 | 25 3 5 171 +5
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 3 3 3 1 0 40 2 | 3 3 2 2 +2
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 5 5 5 1 0 35 1 | 7 5 1 6 +1
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 10 10 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 10 10 0 1 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 13 13 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 13 13 0 1 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 14 14 0 5 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 23 14 0 3 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 23 23 0 1 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 17 17 0 1 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 31 16 0 15 0
JAN-25 15100 P 0 0 0 0 0 | 17 17 17 1 0 23 1 | 17 17 1 1 +1
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 30 25 0 1 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 44 23 0 4 0
JAN-25 15600 P 0 0 0 0 0 | 20 20 20 3 -3 23 1 | 45 20 1 7 +1
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 38 27 0 7 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 48 28 0 20 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 54 37 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 27 27 27 8 -4 23 5 | 65 21 5 17 -5
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 9 -5 23 0 | 82 82 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 11 -5 23 0 | 60 38 0 13 0
JAN-25 16300 P 0 0 0 0 0 | 31 31 31 13 -5 23 1 | 31 31 1 1 +1
JAN-25 16400 P 0 0 0 0 0 | 34 34 34 15 -7 23 10 | 94 34 10 39 -3
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 17 -8 23 0 | 94 49 0 3 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 20 -9 23 0 | 84 41 0 12 0
JAN-25 16700 P 0 0 0 0 0 | 44 44 44 24 -9 23 1 | 88 44 1 3 0
JAN-25 16800 P 0 0 0 0 0 | 47 47 46 28 -12 23 2 | 158 43 2 208 +2
JAN-25 16900 P 56 56 56 56 4 | 51 51 50 32 -13 22 3 | 120 50 7 7 +2
JAN-25 17000 P 64 64 64 64 1 | 56 56 56 39 -13 23 2 | 190 50 3 60 -1
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 45 -14 23 0 | 125 54 0 22 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 51 -16 22 0 | 138 77 0 28 0
JAN-25 17300 P 0 0 0 0 0 | 68 68 68 59 -18 22 1 | 114 68 1 7 0
JAN-25 17400 P 0 0 0 0 0 | 80 81 80 67 -20 22 3 | 141 80 3 16 +3
JAN-25 17500 P 97 97 97 97 2 | 93 93 90 77 -20 22 7 | 179 78 9 70 0
JAN-25 17600 P 105 109 105 106 5 | 101 101 101 87 -20 22 2 | 237 100 7 388 0
JAN-25 17700 P 119 119 119 119 1 | 0 0 0 99 -19 22 0 | 190 99 1 12 +1
JAN-25 17800 P 0 0 0 0 0 | 115 115 115 109 -22 22 1 | 208 100 1 7 +1
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 121 -25 22 0 | 199 113 0 27 0
JAN-25 18000 P 140 140 140 140 1 | 152 152 136 136 -27 22 13 | 263 120 14 339 +6
JAN-25 18100 P 0 0 0 0 0 | 166 166 166 150 -31 22 3 | 293 135 3 50 +3
JAN-25 18200 P 0 0 0 0 0 | 184 184 184 167 -34 21 4 | 321 153 4 218 +1
JAN-25 18300 P 0 0 0 0 0 | 212 212 212 187 -35 21 5 | 324 163 5 201 -5
JAN-25 18400 P 0 0 0 0 0 | 0 0 0 208 -38 21 0 | 347 163 0 374 0
JAN-25 18500 P 0 0 0 0 0 | 245 245 224 230 -41 21 11 | 361 165 11 68 0
JAN-25 18600 P 301 301 301 301 1 | 282 282 247 255 -42 21 3 | 418 185 4 105 -1
JAN-25 18700 P 0 0 0 0 0 | 301 308 274 281 -45 21 12 | 395 182 12 51 +1
JAN-25 18800 P 0 0 0 0 0 | 321 345 321 310 -47 21 4 | 505 235 4 43 0
JAN-25 18900 P 0 0 0 0 0 | 0 0 0 340 -50 21 15 | 530 266 15 51 -15
JAN-25 19000 P 416 416 374 374 2 | 365 365 365 373 -53 21 1 | 614 230 3 64 +2
JAN-25 19100 P 0 0 0 0 0 | 0 0 0 408 -57 21 0 | 621 236 0 153 0
JAN-25 19200 P 0 0 0 0 0 | 498 498 498 447 -62 21 1 | 640 312 1 62 -1
JAN-25 19300 P 0 0 0 0 0 | 550 550 550 490 -64 21 1 | 687 363 1 56 0
JAN-25 19400 P 0 0 0 0 0 | 0 0 0 534 -68 21 2 | 699 280 2 68 0
JAN-25 19500 P 0 0 0 0 0 | 0 0 0 582 -71 21 0 | 699 287 0 76 0
JAN-25 19600 P 0 0 0 0 0 | 642 642 642 634 -73 21 2 | 836 380 2 35 +2
JAN-25 19700 P 0 0 0 0 0 | 665 665 665 688 -76 21 1 | 833 320 1 146 0
JAN-25 19800 P 0 0 0 0 0 | 0 0 0 744 -84 21 0 | 947 339 0 46 0
JAN-25 19900 P 0 0 0 0 0 | 0 0 0 803 -101 21 0 | 905 607 0 29 0
JAN-25 20000 P 0 0 0 0 0 | 0 0 0 869 -100 21 0 | 763 400 0 17 0
JAN-25 20200 P 0 0 0 0 0 | 0 0 0 1018 -81 22 0 | 967 550 0 13 0
JAN-25 20400 P 0 0 0 0 0 | 0 0 0 1150 -94 22 0 | 921 439 0 58 0
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 1299 -97 23 0 | 1303 510 0 15 0
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1454 -100 23 0 | 1580 520 0 22 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1615 -102 23 0 | 1174 585 0 17 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1781 -104 23 0 | 1350 687 0 23 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1951 -106 24 0 | 1381 728 0 25 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 2125 -108 24 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 2303 -109 24 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2484 -109 25 0 | 2720 1228 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2667 -111 25 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2853 -111 25 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 3041 -111 26 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 3230 -112 26 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 3421 -112 26 0 | 1532 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3613 -112 27 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3806 -112 27 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 4000 -112 27 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 4194 -113 28 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 4390 -112 28 0 | 0 0 0 0 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4586 -112 28 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4782 -113 29 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4979 -113 29 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 5177 -112 29 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 5374 -113 29 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5572 -113 30 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5771 -112 30 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5969 -112 30 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 6168 -112 31 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 6366 -113 31 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6565 -113 31 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6764 -113 32 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6964 -112 32 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 7163 -112 33 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 7362 -112 33 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7562 -111 33 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7761 -112 33 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7961 -111 34 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 8160 -112 34 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 8360 -111 35 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8759 -112 35 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 9159 -111 36 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9558 -112 36 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9958 -111 37 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 10357 -112 37 0 | 0 0 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10557 -112 37 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10757 -112 38 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10957 -111 38 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 11157 -111 39 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 11357 -111 39 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11557 -111 40 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11757 -111 40 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11957 -111 41 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 12157 -111 41 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 12356 -112 40 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12556 -112 40 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12756 -112 40 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12956 -112 41 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 13156 -112 41 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 13356 -111 42 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13556 -111 42 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13756 -111 43 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13956 -111 43 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 14156 -111 44 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 14356 -111 44 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14556 -111 44 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14756 -111 45 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14956 -111 45 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 15156 -111 46 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 15356 -111 46 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15556 -111 46 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15756 -111 47 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15956 -111 47 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 16156 -111 48 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 16356 -111 48 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 126 | TOTAL PUT 143 3992 +4
| MONTH PUT/CALL RATIO 0.63
| MONTH TOTAL 368 8013 +66
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 15200 C 0 0 0 0 0 | 0 0 0 4521 +114 24 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4423 +115 24 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4324 +113 24 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4226 +113 24 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4129 +113 24 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4031 +112 24 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 3934 +112 24 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 3837 +111 23 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 3741 +111 23 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 3645 +111 23 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3549 +110 23 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3454 +109 23 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3359 +108 23 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3265 +107 23 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3172 +107 23 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3079 +106 23 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 2986 +104 23 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 2895 +104 23 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 2804 +103 23 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 2714 +101 23 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2625 +100 23 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2537 +99 23 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2449 +97 22 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2363 +96 22 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2278 +95 22 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2194 +93 22 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2111 +92 22 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2029 +90 22 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 1949 +88 22 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 1870 +87 22 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 1792 +84 22 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1716 +83 22 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1641 +80 22 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1568 +79 22 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1496 +76 22 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1427 +75 22 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1358 +72 21 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1292 +71 21 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1227 +93 21 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1140 +64 21 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1081 +63 21 0 | 1150 865 0 8 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1024 +47 21 0 | 1062 1062 0 7 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 970 +50 21 0 | 886 886 0 6 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 920 +52 21 0 | 1109 818 0 23 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 870 +48 21 0 | 764 754 0 16 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 821 +45 21 0 | 875 875 0 5 0
FEB-25 19800 C 0 0 0 0 0 | 700 730 700 776 +44 21 2 | 730 700 2 1 0
FEB-25 19900 C 0 0 0 0 0 | 687 698 687 733 +41 21 2 | 1060 675 2 37 +2
FEB-25 20000 C 0 0 0 0 0 | 649 659 649 693 +39 21 2 | 1250 520 2 95 +2
FEB-25 20200 C 0 0 0 0 0 | 556 590 556 616 +34 21 7 | 668 461 7 17 +7
FEB-25 20400 C 0 0 0 0 0 | 512 541 512 550 +31 21 4 | 628 415 4 17 +4
FEB-25 20600 C 0 0 0 0 0 | 457 472 457 490 +26 21 3 | 541 410 3 53 +3
FEB-25 20800 C 0 0 0 0 0 | 473 473 413 436 +22 22 4 | 593 345 4 23 +2
FEB-25 21000 C 0 0 0 0 0 | 361 369 361 389 +19 22 3 | 1291 297 3 295 0
FEB-25 21200 C 0 0 0 0 0 | 328 333 326 347 +16 22 5 | 1048 265 5 41 +1
FEB-25 21400 C 0 0 0 0 0 | 301 301 292 310 +15 22 3 | 696 233 3 17 +1
FEB-25 21600 C 0 0 0 0 0 | 265 268 259 276 +11 23 4 | 628 207 4 14 +1
FEB-25 21800 C 0 0 0 0 0 | 267 267 234 248 +11 23 3 | 579 209 3 23 +3
FEB-25 22000 C 0 0 0 0 0 | 218 220 205 222 +9 23 7 | 524 161 7 112 +1
FEB-25 22200 C 0 0 0 0 0 | 183 198 183 200 +8 24 3 | 486 172 3 30 +1
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 178 +5 24 0 | 618 165 0 9 0
FEB-25 22600 C 0 0 0 0 0 | 0 0 0 160 +4 24 0 | 643 111 0 35 0
FEB-25 22800 C 0 0 0 0 0 | 0 0 0 144 +3 24 0 | 373 103 0 7 0
FEB-25 23000 C 0 0 0 0 0 | 0 0 0 130 +4 25 0 | 493 94 0 53 0
FEB-25 23200 C 115 115 115 115 1 | 115 115 115 117 +4 25 2 | 446 83 3 49 -1
FEB-25 23400 C 101 101 101 101 1 | 113 114 102 105 +4 25 6 | 456 72 7 13 +1
FEB-25 23600 C 0 0 0 0 0 | 96 96 96 94 +3 25 2 | 448 67 2 10 -2
FEB-25 23800 C 81 82 81 82 2 | 0 0 0 84 +3 26 0 | 103 73 2 7 +2
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 75 +2 26 0 | 350 53 0 10 0
FEB-25 24200 C 82 82 82 82 5 | 0 0 0 68 +4 26 0 | 102 68 5 7 0
FEB-25 24400 C 0 0 0 0 0 | 66 66 66 59 +2 26 2 | 95 45 2 5 +2
FEB-25 24600 C 50 50 50 50 5 | 0 0 0 53 +1 26 0 | 287 40 5 9 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 48 +1 27 0 | 317 50 0 10 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 43 +1 27 0 | 260 35 0 4 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 39 +1 27 0 | 213 38 0 4 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 35 0 27 0 | 77 32 0 35 0
TOTAL CALL 14 | TOTAL CALL 64 | TOTAL CALL 78 1107 +30
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 15200 P 0 0 0 0 0 | 18 35 18 11 -3 24 4 | 48 18 4 17 +2
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 0 0 0 0 0
FEB-25 15400 P 0 0 0 0 0 | 40 40 40 14 -4 24 1 | 40 40 1 1 +1
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 16 -4 24 0 | 67 52 0 6 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 19 -4 24 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 21 -5 24 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 24 -5 24 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 27 -6 23 0 | 69 69 0 1 0
FEB-25 16000 P 51 51 51 51 5 | 56 56 56 31 -6 23 5 | 85 51 10 11 +5
FEB-25 16100 P 0 0 0 0 0 | 59 59 59 35 -6 23 1 | 59 59 1 1 +1
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 39 -7 23 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 44 -8 23 0 | 118 75 0 5 0
FEB-25 16400 P 90 90 90 90 5 | 74 74 74 49 -11 23 5 | 90 74 10 12 +5
FEB-25 16500 P 0 0 0 0 0 | 75 75 75 57 -8 23 1 | 100 75 1 2 +1
FEB-25 16600 P 88 88 86 86 4 | 81 81 81 64 -8 23 2 | 90 81 6 10 +6
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 71 -9 23 0 | 103 103 0 1 0
FEB-25 16800 P 99 99 99 99 1 | 0 0 0 79 -10 23 0 | 99 99 1 1 +1
FEB-25 16900 P 109 109 109 109 3 | 0 0 0 87 -11 23 0 | 144 109 3 37 +3
FEB-25 17000 P 0 0 0 0 0 | 106 106 106 97 -15 23 1 | 162 97 1 194 0
FEB-25 17100 P 127 127 127 127 1 | 0 0 0 107 -16 23 0 | 127 127 1 2 +1
FEB-25 17200 P 0 0 0 0 0 | 127 127 127 118 -17 23 1 | 146 127 1 4 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 130 -16 23 0 | 193 186 0 20 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 141 -16 23 0 | 203 150 0 3 0
FEB-25 17500 P 167 167 167 167 1 | 0 0 0 153 -17 22 0 | 232 167 1 375 +1
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 165 -20 22 0 | 235 176 0 23 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 180 -21 22 0 | 0 0 0 0 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 195 -25 22 0 | 208 208 0 3 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 213 -26 22 0 | 280 280 0 2 0
FEB-25 18000 P 0 0 0 0 0 | 222 222 222 232 -28 22 1 | 270 222 1 103 +1
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 252 -30 22 0 | 0 0 0 0 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 274 -31 22 0 | 0 0 0 0 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 297 -33 22 0 | 0 0 0 0 0
FEB-25 18400 P 0 0 0 0 0 | 316 316 316 321 -36 21 4 | 345 316 4 4 -4
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 347 -38 21 0 | 365 330 0 2 0
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 375 -39 21 0 | 0 0 0 0 0
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 404 -41 21 0 | 0 0 0 0 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 435 -43 21 0 | 0 0 0 0 0
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 467 -46 21 0 | 0 0 0 0 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 501 -48 21 0 | 514 504 0 36 0
FEB-25 19100 P 0 0 0 0 0 | 598 598 598 540 -50 21 1 | 628 598 1 3 +1
FEB-25 19200 P 0 0 0 0 0 | 640 640 606 581 -52 21 6 | 646 575 6 9 +5
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 624 -55 21 0 | 712 622 0 8 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 670 -56 21 0 | 0 0 0 0 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 717 -60 21 0 | 755 751 0 2 0
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 766 -63 21 0 | 757 757 0 5 0
FEB-25 19700 P 0 0 0 0 0 | 789 789 789 819 -66 21 1 | 789 789 1 1 +1
FEB-25 19800 P 0 0 0 0 0 | 0 0 0 874 -76 21 0 | 1040 685 0 10 0
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 936 -68 21 0 | 727 727 0 3 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 989 -77 21 0 | 842 763 0 18 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 1117 -84 21 0 | 927 845 0 24 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 1253 -86 22 0 | 1008 941 0 26 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1393 -90 22 0 | 0 0 0 0 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1539 -93 22 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1691 -96 22 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1848 -98 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 2009 -100 23 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 2174 -103 23 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 2343 -105 23 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2516 -106 23 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2691 -108 24 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2869 -109 24 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 3050 -110 24 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 3233 -111 24 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 3417 -112 24 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3604 -112 25 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3792 -113 25 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3981 -114 25 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 4172 -114 25 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 4363 -115 26 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4556 -115 26 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4749 -115 26 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4943 -116 26 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 5138 -116 27 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 5333 -116 27 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5529 -116 27 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5725 -117 27 0 | 0 0 0 0 0
TOTAL PUT 20 | TOTAL PUT 34 | TOTAL PUT 54 986 +31
| MONTH PUT/CALL RATIO 0.69
| MONTH TOTAL 132 2093 +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
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 9688 +113 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9588 +113 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9488 +113 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9388 +113 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9288 +113 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9188 +113 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9088 +113 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 8988 +113 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8888 +113 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 8788 +113 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 8688 +113 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 8588 +113 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8488 +113 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8388 +113 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8288 +113 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8188 +113 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8088 +113 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 7988 +113 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 7888 +113 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 7788 +113 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 7688 +113 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 7588 +112 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7488 +112 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7388 +112 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7288 +112 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7188 +112 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7088 +112 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 6988 +111 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 6888 +111 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 6789 +112 25 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 6689 +112 24 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6589 +111 24 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6489 +111 24 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6389 +110 23 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6289 +110 23 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6190 +110 24 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6090 +109 23 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 5990 +109 23 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 5891 +109 24 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 5791 +108 23 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 5692 +108 23 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5592 +107 23 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5493 +106 23 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5394 +106 23 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5295 +105 23 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5196 +104 23 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5097 +103 23 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 4999 +103 23 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 4900 +101 23 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 4802 +101 23 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 4704 +100 23 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 4606 +98 23 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4509 +98 23 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4411 +96 23 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4315 +95 23 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4218 +94 23 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4122 +93 23 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4026 +91 23 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 3931 +90 23 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3836 +89 23 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 3742 +88 23 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 3648 +86 23 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3555 +85 22 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3462 +83 22 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3370 +81 22 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3279 +80 22 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3188 +78 22 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3098 +77 22 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3010 +76 22 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 2921 +74 22 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2834 +73 22 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2748 +72 22 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2663 +70 22 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2579 +69 22 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2496 +68 22 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2414 +67 22 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2333 +66 22 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2253 +64 22 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2175 +64 22 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2098 +63 22 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2022 +62 22 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1948 +61 22 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1875 +60 22 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1803 +59 22 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1733 +59 22 0 | 1905 532 0 30 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1664 +58 22 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1597 +58 22 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1532 +58 22 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1468 +57 22 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1405 +57 22 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1344 +84 22 0 | 4037 330 0 52 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1274 +69 21 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1216 +65 21 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1161 +60 21 0 | 1034 307 0 66 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1109 +51 21 0 | 1298 308 0 7 0
MAR-25 19500 C 0 0 0 0 0 | 1059 1085 1040 1057 +50 21 13 | 3480 314 13 151 +3
MAR-25 19600 C 0 0 0 0 0 | 1015 1030 995 1012 +53 21 6 | 1828 253 6 66 0
MAR-25 19700 C 0 0 0 0 0 | 970 987 950 963 +58 21 3 | 987 268 3 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 917 +45 21 0 | 1108 278 0 15 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 873 +43 21 0 | 1208 805 0 18 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 831 +41 21 0 | 3980 206 0 20 0
MAR-25 20200 C 0 0 0 0 0 | 760 760 760 755 +38 22 6 | 2382 220 6 52 +2
MAR-25 20400 C 0 0 0 0 0 | 632 659 632 683 +35 22 10 | 1640 223 10 29 +6
MAR-25 20600 C 0 0 0 0 0 | 615 616 615 616 +28 22 7 | 1920 174 7 110 +1
MAR-25 20800 C 0 0 0 0 0 | 511 580 511 561 +27 22 10 | 2000 121 10 425 0
MAR-25 21000 C 0 0 0 0 0 | 493 493 493 509 +24 22 2 | 2814 129 2 344 +1
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 461 +20 22 0 | 1695 100 0 43 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 417 +18 22 0 | 2552 80 0 48 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 379 +17 23 0 | 1398 109 0 35 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 344 +14 23 0 | 1900 96 0 79 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 313 +13 23 0 | 2509 69 0 369 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 286 +12 23 0 | 1423 79 0 68 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 260 +10 24 0 | 1780 77 0 316 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 237 +8 24 0 | 1443 82 0 75 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 217 +7 24 0 | 1494 161 0 96 0
MAR-25 23000 C 0 0 0 0 0 | 205 205 205 197 +5 24 2 | 1995 71 2 562 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 179 0 24 0 | 1545 30 0 114 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 158 -5 24 0 | 1485 61 0 402 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 143 -5 25 0 | 1712 34 0 558 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 129 -6 25 0 | 1125 102 0 117 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 117 -6 25 0 | 1077 92 0 852 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 106 -6 25 0 | 1196 85 0 355 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 96 -7 25 0 | 1153 75 0 601 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 87 -7 25 0 | 569 72 0 366 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 79 -7 25 0 | 1106 157 0 77 0
MAR-25 25000 C 0 0 0 0 0 | 87 87 87 72 -6 26 1 | 1264 60 1 367 0
MAR-25 25200 C 0 0 0 0 0 | 80 80 80 66 -6 26 1 | 718 53 1 21 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 60 -6 26 0 | 681 69 0 18 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 54 -6 26 0 | 647 40 0 456 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 50 -6 26 0 | 239 51 0 45 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 47 -4 27 0 | 980 76 0 646 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 41 -5 27 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 38 -4 27 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 35 -4 27 0 | 903 62 0 14 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 32 -4 27 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 29 -4 27 0 | 0 0 0 0 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 27 -4 27 0 | 0 0 0 200 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 24 -4 27 0 | 147 28 0 7 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 22 -4 28 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 21 -3 28 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 19 -4 28 0 | 160 47 0 22 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 18 -3 28 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 16 -4 28 0 | 115 16 0 214 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 15 -3 29 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 14 -3 29 0 | 42 42 0 5 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 13 -3 29 0 | 347 86 0 18 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 12 -3 29 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 10 -3 29 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 9 -3 30 0 | 348 69 0 47 0
TOTAL CALL 0 | TOTAL CALL 61 | TOTAL CALL 61 10374 +13
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 39 0 | 25 5 0 20 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 20 20 0 3 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 143 30 0 20 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 -6 21 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 2 -6 22 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 3 -6 23 0 | 585 48 0 319 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 4 -6 23 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 5 -7 23 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 6 -7 23 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 7 -8 23 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 8 -9 23 0 | 445 70 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 9 -10 23 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 11 -10 23 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 12 -12 23 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 14 -12 23 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 16 -14 23 0 | 349 68 0 277 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 18 -15 23 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 21 -15 23 0 | 514 75 0 234 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 23 -17 23 0 | 542 285 0 4 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 27 -18 23 0 | 900 83 0 3 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 30 -19 23 0 | 602 99 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 34 -20 23 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 38 -22 23 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 84 84 84 43 -23 23 2 | 437 84 2 24 +2
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 48 -27 23 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 104 104 104 54 -28 23 1 | 627 97 1 780 +1
MAR-25 16100 P 0 0 0 0 0 | 109 110 109 60 -30 23 2 | 567 109 2 8 +2
MAR-25 16200 P 0 0 0 0 0 | 116 116 116 67 -31 22 1 | 316 108 1 11 +1
MAR-25 16300 P 0 0 0 0 0 | 123 123 123 74 -33 22 1 | 598 123 1 18 +1
MAR-25 16400 P 0 0 0 0 0 | 130 130 130 82 -35 22 1 | 1360 115 1 11 +1
MAR-25 16500 P 0 0 0 0 0 | 138 138 138 91 -36 22 1 | 606 138 1 755 +1
MAR-25 16600 P 0 0 0 0 0 | 147 147 147 100 -39 22 1 | 650 147 1 3 +1
MAR-25 16700 P 0 0 0 0 0 | 157 157 157 110 -41 22 1 | 306 128 1 6 +1
MAR-25 16800 P 0 0 0 0 0 | 167 167 167 122 -42 22 1 | 586 167 1 162 +1
MAR-25 16900 P 0 0 0 0 0 | 177 177 177 133 -43 22 1 | 942 177 1 6 +1
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 151 -37 22 0 | 1343 150 0 95 0
MAR-25 17100 P 0 0 0 0 0 | 201 201 201 160 -40 22 1 | 772 201 1 32 +1
MAR-25 17200 P 0 0 0 0 0 | 215 215 215 180 -35 22 1 | 1588 215 1 65 +1
MAR-25 17300 P 0 0 0 0 0 | 232 232 232 191 -37 22 1 | 719 164 1 7 +1
MAR-25 17400 P 0 0 0 0 0 | 249 249 249 208 -37 22 1 | 692 240 1 10 0
MAR-25 17500 P 0 0 0 0 0 | 267 267 267 226 -38 22 2 | 1550 250 2 142 +2
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 245 -38 22 1 | 347 211 1 231 +1
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 273 -31 22 0 | 494 304 0 6 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 295 -31 22 0 | 1010 331 0 9 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 315 -34 22 0 | 1021 220 0 204 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 339 -35 22 0 | 1278 277 0 338 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 361 -38 22 0 | 361 325 0 22 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 386 -40 22 0 | 402 317 0 59 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 413 -42 22 0 | 446 361 0 1 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 442 -42 22 0 | 628 269 0 45 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 471 -44 22 0 | 774 355 0 111 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 503 -44 22 0 | 1388 377 0 17 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 537 -44 22 0 | 1635 412 0 9 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 572 -45 21 0 | 2450 305 0 25 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 609 -45 21 0 | 755 389 0 50 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 648 -45 21 0 | 2480 332 0 437 0
MAR-25 19100 P 0 0 0 0 0 | 718 718 686 689 -48 21 10 | 849 379 10 37 +10
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 733 -49 21 0 | 1109 397 0 39 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 777 -53 21 0 | 968 415 0 26 0
MAR-25 19400 P 0 0 0 0 0 | 828 828 828 825 -54 21 15 | 1495 433 15 57 +15
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 872 -57 21 4 | 976 420 4 216 +4
MAR-25 19600 P 0 0 0 0 0 | 955 955 955 923 -58 21 4 | 1025 551 4 79 -1
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 976 -61 21 0 | 1084 742 0 23 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1032 -64 21 0 | 985 565 0 15 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1091 -62 22 0 | 1310 853 0 25 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1149 -64 22 0 | 1252 610 0 366 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1268 -84 22 0 | 1187 946 0 47 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1407 -80 22 0 | 1273 1009 0 26 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1544 -84 22 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1686 -87 22 0 | 1493 1191 0 37 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1833 -90 22 0 | 2988 798 0 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1984 -94 23 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 2140 -96 23 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 2299 -100 23 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2463 -101 23 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2629 -104 23 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2799 -106 23 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2972 -107 24 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 3147 -109 24 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3325 -110 24 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3504 -112 24 0 | 3730 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3686 -113 24 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3870 -113 24 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 4055 -114 25 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 4241 -115 25 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4429 -116 25 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4618 -116 25 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4808 -117 25 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4999 -117 25 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 5191 -117 25 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 5384 -117 26 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5578 -117 26 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5772 -117 26 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5966 -118 26 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 6162 -117 26 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 6357 -118 26 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6553 -118 27 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6750 -117 27 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6947 -117 27 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 7144 -117 27 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 7341 -117 27 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7539 -117 27 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7736 -117 27 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7934 -117 28 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 8133 -116 28 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 8331 -117 28 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8530 -116 28 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8728 -117 28 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8927 -116 29 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 9126 -116 29 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 9325 -116 29 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9524 -116 29 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9922 -116 29 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 10321 -116 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 53 | TOTAL PUT 53 6843 +47
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 114 17217 +60
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 7615 +109 23 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7416 +108 23 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7217 +107 23 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7018 +105 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6819 +103 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6621 +102 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6424 +100 23 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6325 +99 22 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6227 +98 23 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6129 +97 23 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6031 +96 23 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 5933 +95 23 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5835 +93 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5738 +93 22 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5640 +91 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5543 +89 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5447 +88 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5351 +87 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5255 +86 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5159 +84 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5064 +83 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 4969 +81 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4874 +80 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4780 +78 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4686 +76 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4593 +75 22 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4501 +74 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4409 +73 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4317 +71 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4226 +69 22 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4136 +68 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4046 +67 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 3957 +65 22 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3869 +64 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3781 +63 22 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3694 +62 22 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3608 +61 22 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3522 +59 22 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3438 +58 22 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3354 +57 22 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3271 +56 22 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3189 +55 22 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3108 +54 22 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3028 +53 22 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2949 +53 22 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2871 +52 22 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2794 +52 22 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2718 +52 22 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2643 +51 22 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2569 +51 22 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2496 +51 22 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2425 +51 22 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2354 +51 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2285 +52 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2216 +51 22 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2149 +51 22 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2083 +52 22 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2019 +53 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1955 +53 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1893 +54 22 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1832 +54 22 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1772 +55 21 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1713 +55 21 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1656 +56 21 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1600 +85 21 0 | 1888 1733 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1535 +74 21 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1482 +73 21 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1431 +60 21 0 | 1446 843 0 20 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1384 +52 21 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1325 +48 21 0 | 1427 1032 0 8 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1278 +40 21 0 | 1035 465 0 1 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1233 +47 21 0 | 713 713 0 1221 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1189 +43 21 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1146 +35 21 0 | 660 550 0 1 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1105 +36 21 0 | 4126 341 0 326 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1028 +34 21 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 955 +35 21 0 | 2142 524 0 3 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 888 +30 21 0 | 2300 264 0 9 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 825 +28 22 0 | 2210 710 0 12 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 767 +27 22 0 | 1940 828 0 204 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 713 +28 22 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 663 +25 22 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 616 +22 22 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 573 +20 22 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 533 +17 22 0 | 1752 149 0 41 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 496 +17 22 0 | 2317 110 0 25 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 462 +16 23 0 | 1245 96 0 11 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 429 +14 23 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 400 +13 23 0 | 2117 83 0 11 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 373 +12 23 0 | 1210 760 0 47 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 349 +13 23 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 324 +10 23 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 301 +7 23 0 | 1764 76 0 75 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 279 +4 23 0 | 657 544 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 259 +3 23 0 | 1835 54 0 351 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 241 +2 24 0 | 700 371 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 224 -1 24 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 208 -2 24 0 | 600 178 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 193 -4 24 0 | 1221 58 0 15 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 185 +1 24 0 | 1460 157 0 185 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 167 -6 24 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 155 -6 24 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 144 -7 24 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 134 -7 24 0 | 434 408 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 129 -3 25 0 | 1011 17 0 24 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 116 -8 25 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 108 -7 25 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 101 -7 25 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 94 -9 25 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 88 -9 25 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 82 -10 25 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 76 -10 25 0 | 68 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 71 -10 25 0 | 615 60 0 17 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 67 -10 25 0 | 60 56 0 2 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 62 -10 25 0 | 263 231 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 58 -10 26 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 54 -10 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 67 67 67 51 -8 26 1 | 482 55 1 10 +1
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 48 -8 26 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 45 -8 26 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 42 -8 26 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 37 -7 26 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 33 -7 27 0 | 360 83 0 25 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 5384 +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
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 2 -5 23 0 | 342 42 0 107 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 3 -6 23 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 4 -7 23 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 5 -9 23 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 6 -11 22 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 8 -12 22 0 | 199 70 0 2 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 11 -14 23 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 12 -15 22 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 14 -16 23 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 16 -17 23 0 | 293 85 0 10 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 18 -18 23 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 20 -19 23 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 22 -21 22 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 25 -21 22 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 27 -23 22 0 | 283 91 0 10 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 30 -25 22 0 | 288 100 0 9 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 34 -26 22 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 38 -27 22 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 42 -28 22 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 46 -30 22 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 51 -31 22 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 56 -33 22 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 61 -37 22 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 67 -39 22 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 73 -41 22 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 80 -43 22 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 88 -44 22 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 96 -45 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 104 -48 22 0 | 477 168 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 113 -49 22 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 123 -51 22 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 133 -53 22 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 144 -54 22 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 156 -56 22 0 | 303 220 0 21 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 168 -58 22 0 | 289 190 0 155 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 181 -56 22 0 | 250 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 195 -54 22 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 209 -53 22 0 | 410 290 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 225 -51 22 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 241 -50 22 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 258 -49 22 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 276 -49 22 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 295 -49 22 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 315 -49 22 0 | 1450 385 0 21 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 336 -49 22 0 | 1453 345 0 44 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 358 -49 22 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 381 -49 22 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 405 -48 22 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 430 -48 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 456 -47 22 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 483 -47 22 0 | 1175 468 0 43 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 526 -31 22 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 554 -32 22 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 582 -33 22 0 | 1331 1331 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 612 -34 22 0 | 1383 520 0 153 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 644 -34 22 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 677 -33 22 0 | 0 0 0 0 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 711 -33 22 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 746 -33 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 783 -35 22 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 822 -36 22 0 | 955 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 862 -35 22 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 903 -36 22 0 | 921 600 0 31 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 946 -32 21 0 | 1092 979 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 990 -34 21 0 | 1286 816 0 16 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1036 -36 21 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1083 -41 21 0 | 1264 785 0 65 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1132 -43 21 0 | 1254 1254 0 5 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1182 -42 21 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1234 -43 21 0 | 1435 1210 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1287 -42 21 0 | 1452 1416 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1341 -43 21 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1394 -51 21 0 | 1152 855 0 8 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1448 -56 21 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1507 -57 21 0 | 4280 710 0 87 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1632 -73 22 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1763 -74 22 0 | 1436 1241 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1896 -78 22 0 | 1539 1340 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 2033 -81 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 2174 -85 22 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2319 -88 22 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2467 -91 22 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2619 -94 22 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2774 -97 22 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2933 -99 23 0 | 2465 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 3094 -101 23 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3257 -104 23 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3424 -105 23 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3592 -108 23 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3763 -109 23 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3936 -111 23 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 4111 -112 23 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4288 -113 23 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4466 -115 23 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4646 -116 23 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4828 -116 24 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 5011 -117 24 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 5195 -118 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5380 -119 24 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5566 -120 24 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5754 -120 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5942 -120 24 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 6131 -121 24 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6321 -121 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6512 -121 25 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6703 -122 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6895 -122 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 7088 -122 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7281 -122 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7475 -122 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7669 -122 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7863 -123 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 8058 -123 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8254 -122 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8449 -123 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8645 -122 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8841 -123 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 9038 -122 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9235 -122 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9432 -122 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9629 -122 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 10024 -121 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10420 -121 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3254 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 8638 +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 C 0 0 0 0 0 | 0 0 0 6008 +107 22 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 5913 +107 22 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 5818 +106 22 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5723 +105 22 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5629 +105 22 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5535 +104 22 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5442 +104 22 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5349 +103 22 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5257 +103 22 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5165 +102 22 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5073 +101 22 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 4982 +101 22 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 4892 +100 22 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 4802 +100 22 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4713 +99 22 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4624 +98 22 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4536 +98 22 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4449 +97 22 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4362 +96 22 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4276 +96 22 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4191 +95 22 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4106 +94 22 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4023 +94 22 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 3940 +94 22 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 3857 +93 22 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 3776 +92 22 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3695 +91 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3615 +91 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3537 +91 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3458 +89 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3381 +89 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3305 +89 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3230 +89 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3155 +88 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3082 +88 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3009 +87 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 2938 +87 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 2867 +86 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 2797 +85 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2729 +85 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2661 +84 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2594 +83 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2529 +83 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2464 +82 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2401 +82 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2338 +81 21 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2277 +81 21 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2216 +80 21 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2157 +80 21 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2099 +80 21 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2041 +79 21 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 1985 +79 21 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 1930 +78 21 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 1876 +78 21 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 1823 +104 21 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1757 +88 21 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1706 +87 21 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1657 +82 21 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1609 +71 21 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1554 +47 21 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1509 +54 21 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1464 +52 21 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1421 +56 21 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1379 +56 21 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1338 +55 21 0 | 1956 1620 0 7 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1260 +57 21 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1186 +54 21 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1116 +47 21 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1051 +35 21 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 989 +35 21 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 931 +36 22 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 877 +34 22 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 825 +32 22 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 777 +30 22 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 732 +30 22 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 689 +29 22 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 644 +22 22 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 601 +11 22 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 561 -5 22 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 508 -25 22 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 474 -28 22 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 441 -31 22 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 411 -34 22 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 383 -36 22 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 356 -38 22 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 332 -39 22 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 308 -42 22 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 287 -43 22 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 266 -45 22 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 247 -46 22 0 | 1295 457 0 15 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 230 -46 22 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 213 -47 22 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 198 -47 22 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 184 -48 22 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 170 -48 22 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 158 -48 22 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 146 -49 22 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 136 -48 22 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 126 -48 22 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 116 -48 22 0 | 471 322 0 42 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 108 -47 22 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 100 -47 22 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 92 -47 22 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 86 -45 22 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 79 -45 22 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 73 -45 22 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 68 -43 22 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 63 -42 22 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 58 -42 22 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 54 -41 22 0 | 346 250 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 50 -40 22 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 42 -39 22 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 36 -37 22 0 | 249 123 0 20 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 275 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 49 -9 22 0 | 275 126 0 64 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 54 -9 22 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 59 -10 22 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 64 -11 22 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 70 -11 22 0 | 186 154 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 76 -12 22 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 83 -12 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 90 -13 22 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 98 -13 22 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 106 -14 22 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 114 -15 22 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 123 -15 22 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 133 -16 22 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 143 -16 22 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 154 -17 22 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 165 -18 22 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 177 -18 22 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 190 -19 22 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 203 -20 22 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 217 -20 22 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 232 -21 22 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 247 -22 22 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 264 -22 22 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 281 -22 22 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 298 -23 22 0 | 762 329 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 317 -24 22 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 336 -25 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 356 -25 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 378 -25 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 399 -27 22 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 422 -27 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 446 -27 22 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 471 -27 22 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 496 -28 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 523 -28 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 550 -29 22 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 579 -29 22 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 608 -30 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 638 -31 22 0 | 1453 1452 0 14 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 670 -31 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 702 -32 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 735 -51 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 770 -42 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 824 -30 22 0 | 830 509 0 16 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 859 -24 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 896 -24 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 933 -25 22 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 972 -36 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1011 -37 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1052 -37 22 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1095 -36 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1138 -37 22 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1183 -32 22 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1229 -36 22 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1276 -34 22 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1324 -34 22 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1374 -31 22 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1425 -35 22 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1477 -33 22 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1530 -34 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1585 -34 22 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1641 -36 22 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1693 -54 22 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1761 -46 22 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1821 -41 22 0 | 1330 1188 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1943 -42 22 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 2040 -76 21 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2168 -82 21 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2299 -88 21 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2434 -94 21 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2572 -100 22 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2713 -106 22 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2858 -111 22 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 3006 -116 22 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3156 -121 22 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3310 -125 22 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3466 -129 22 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3624 -134 22 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3786 -137 22 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3949 -141 22 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 4115 -144 22 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4282 -147 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4452 -150 22 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4624 -152 22 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4797 -154 22 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4973 -155 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 5149 -158 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5328 -159 22 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5507 -161 22 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5688 -162 22 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5871 -162 22 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 6054 -163 22 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6239 -163 22 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6425 -164 22 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6611 -164 22 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6799 -164 22 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6987 -165 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 7177 -164 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7367 -164 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7557 -164 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7749 -163 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7941 -163 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 8133 -163 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8327 -161 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8520 -161 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8714 -161 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8909 -159 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 9104 -158 22 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9299 -158 22 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9495 -157 22 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9691 -156 22 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 10083 -155 22 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10477 -153 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 419 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 694 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8095 +116 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7898 +115 22 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7702 +115 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7507 +115 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7313 +115 22 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7119 +114 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 6927 +114 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6736 +114 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6546 +114 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6357 +113 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6170 +113 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 5985 +113 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 5801 +112 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5619 +111 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5439 +110 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5262 +110 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5086 +109 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 4913 +108 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 4743 +108 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4575 +106 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4492 +106 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4410 +105 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4328 +104 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4248 +105 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4167 +103 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4088 +103 22 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4010 +103 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 3932 +102 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 3855 +101 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 3779 +100 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 3704 +100 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3629 +99 22 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3556 +99 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3483 +98 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3411 +97 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3340 +96 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3270 +95 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3200 +94 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3132 +94 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3064 +92 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 2998 +92 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 2932 +91 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 2867 +90 21 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 2803 +89 21 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 2740 +88 21 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2678 +87 21 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2617 +87 21 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2557 +86 21 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2497 +84 21 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2439 +84 21 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2381 +83 21 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2325 +82 21 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2269 +81 21 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2214 +80 21 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2161 +79 21 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2108 +116 21 0 | 2180 2100 0 7 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2045 +104 21 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 1995 +97 21 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 1945 +71 21 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 1888 +80 21 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 1840 +62 21 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 1794 +63 21 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 1804 1804 1804 1749 +65 21 7 | 1804 1804 7 7 +7
DEC-25 19800 C 0 0 0 0 0 | 1802 1802 1754 1704 +64 21 14 | 3770 710 14 7 -14
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1661 +61 21 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1619 +62 21 0 | 1822 822 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1537 +60 21 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1460 +61 21 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1385 +61 21 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1315 +62 21 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1248 +63 21 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1185 +62 21 0 | 990 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1125 +49 21 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1068 +52 21 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1013 +57 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 962 +63 22 0 | 1100 430 0 1 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 914 +69 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 870 +99 22 0 | 340 243 0 154 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 808 +85 22 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 763 +85 22 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 720 +84 22 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 680 +84 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 642 +84 22 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 606 +84 22 0 | 1546 1486 0 70 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 539 +84 22 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 479 +82 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 425 +80 22 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 377 +78 22 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 334 +76 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 296 +73 22 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 262 +70 22 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 232 +68 22 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 205 +64 22 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 181 +61 22 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 160 +58 22 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 141 +54 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 125 +51 22 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 110 +47 22 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 97 +44 22 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 108 108 108 89 +44 22 1 | 108 108 1 1 +1
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 76 +39 22 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 67 +36 22 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 89 89 89 61 +35 23 1 | 89 89 1 1 +1
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 52 +30 22 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 46 +28 23 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 41 +26 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 36 +23 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 32 +21 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 28 +19 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 25 +18 23 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 22 +16 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 19 +14 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 17 +13 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 15 +12 23 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 14 +12 23 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 12 +11 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 11 +10 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 9 +8 23 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 23 | TOTAL CALL 23 324 -5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 15 0 22 0 | 380 110 0 3 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 18 -1 22 0 | 170 170 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 22 -1 22 0 | 190 190 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 27 -1 22 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 33 -1 22 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 39 -2 22 0 | 213 210 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 47 -2 22 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 56 -2 22 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 66 -2 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 77 -3 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 90 -3 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 105 -3 22 0 | 401 265 0 7 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 121 -4 22 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 139 -5 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 159 -6 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 182 -6 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 206 -7 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 233 -8 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 263 -8 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 295 -10 22 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 312 -10 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 330 -11 22 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 348 -12 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 368 -11 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 399 -1 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 408 -13 22 0 | 1360 782 0 1 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 430 -13 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 452 -14 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 475 -15 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 499 -16 22 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 524 -16 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 549 -17 22 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 576 -17 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 603 -18 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 631 -19 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 660 -20 22 0 | 1592 810 0 150 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 690 -21 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 720 -22 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 752 -22 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 784 -24 22 0 | 616 587 0 748 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 818 -24 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 852 -25 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 887 -26 21 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 923 -27 21 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 960 -48 21 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 998 -33 21 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1051 -30 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1090 -26 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1129 -27 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1170 -25 22 0 | 1269 1269 0 4 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1212 -24 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1254 -25 22 0 | 1357 1289 0 21 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1299 -24 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1343 -23 21 0 | 1448 1278 0 56 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1389 -24 21 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1437 -22 21 0 | 1570 1363 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1485 -37 21 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1534 -38 21 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1584 -38 21 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1636 -39 21 0 | 1721 1553 0 85 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1689 -35 21 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1742 -38 21 0 | 1787 1655 0 62 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1797 -36 21 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1853 -25 21 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1905 -40 21 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1971 -33 22 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 2091 -22 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2193 -40 21 0 | 3403 3098 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2317 -40 21 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2445 -39 21 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2576 -38 21 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2711 -36 21 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2848 -35 21 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2988 -34 21 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 3130 -34 22 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3276 -33 22 0 | 3393 3263 0 1 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3424 -32 22 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3575 -32 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3728 -31 22 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3883 -31 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 4040 -32 22 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4200 -32 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4362 -32 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4526 -32 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4859 -32 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5199 -34 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5545 -36 22 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5897 -38 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6254 -40 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6616 -43 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6982 -46 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7352 -48 22 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7725 -52 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 8101 -55 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8480 -58 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8861 -62 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9245 -65 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9630 -69 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 10017 -72 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10406 -75 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10796 -77 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11187 -80 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11579 -83 22 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11972 -86 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 12366 -88 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12761 -90 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 13156 -93 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13552 -95 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13948 -97 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 14345 -98 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14742 -100 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 15139 -102 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15537 -103 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15935 -104 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 16334 -105 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16732 -106 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 17131 -107 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17529 -108 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2446 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 23 2770 -5
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 7695 +113 22 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7506 +113 22 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7318 +113 22 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7132 +113 22 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 6947 +112 22 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 6764 +112 22 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6582 +111 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6402 +110 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6224 +110 22 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6048 +109 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 5874 +108 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5703 +108 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5533 +107 22 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5366 +106 22 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5202 +105 22 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5040 +104 22 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 4880 +103 21 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4723 +102 21 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4569 +100 21 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4418 +100 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4270 +99 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4124 +97 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 3982 +96 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 3842 +94 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 3706 +93 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3572 +91 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3442 +90 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3315 +89 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3191 +87 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3070 +86 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 2952 +84 21 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 2837 +82 21 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 2726 +90 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2615 +87 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2508 +84 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2406 +83 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2307 +80 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2212 +79 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2120 +77 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2031 +74 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 1946 +72 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 1786 +68 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1638 +63 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1503 +49 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1385 +54 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1268 +51 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1161 +49 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1061 +45 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 970 +43 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 886 +40 21 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 809 +38 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 738 +35 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 673 +32 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 614 +31 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 560 +29 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 510 +26 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 465 +25 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 423 +22 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 386 +21 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 351 +19 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 320 +18 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 67 -3 22 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 78 -3 22 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 90 -3 22 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 104 -3 22 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 119 -4 22 0 | 210 210 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 136 -4 22 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 154 -5 22 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 174 -6 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 196 -6 22 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 220 -7 22 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 246 -8 22 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 275 -8 22 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 305 -9 22 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 338 -10 22 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 374 -11 22 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 412 -12 22 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 452 -13 21 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 495 -14 21 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 541 -16 21 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 590 -16 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 642 -17 21 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 696 -19 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 754 -20 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 814 -22 21 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 878 -23 21 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 944 -25 21 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1014 -26 21 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1087 -27 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1163 -29 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1242 -30 21 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1324 -32 21 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1409 -34 21 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1498 -36 21 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1593 -33 21 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1686 -36 21 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1783 -38 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1884 -40 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1989 -42 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2097 -44 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2209 -46 21 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2323 -48 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2563 -52 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2816 -54 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3080 -62 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3357 -62 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3640 -65 21 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3933 -67 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4233 -71 21 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4542 -73 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4858 -76 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5181 -78 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5510 -81 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5845 -84 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6186 -85 22 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6532 -87 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6882 -90 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7237 -91 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7595 -94 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7958 -95 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8323 -97 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8692 -98 22 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 19 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 20 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 8306 +111 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8126 +112 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 7947 +111 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7769 +111 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7592 +110 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7417 +109 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7244 +109 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7072 +109 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6901 +108 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6732 +107 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6565 +107 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6399 +106 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6235 +105 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6073 +105 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5912 +104 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5754 +104 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5597 +103 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5442 +102 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5289 +101 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5138 +100 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 4989 +99 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4842 +98 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4697 +97 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4554 +96 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4414 +95 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4275 +94 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4139 +93 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4005 +92 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3873 +91 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3743 +89 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3616 +88 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3491 +87 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3368 +86 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3248 +85 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3130 +83 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3014 +82 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 2901 +81 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 2790 +79 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2682 +78 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2576 +76 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2472 +75 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2376 +74 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2281 +71 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2101 +69 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 1930 +66 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1768 +62 20 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1616 +59 20 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1474 +57 20 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1340 +53 20 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1215 +50 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1099 +48 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 991 +45 19 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 891 +42 19 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 798 +38 19 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 713 +36 19 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 635 +33 19 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 563 +30 19 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 498 +28 18 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 439 +26 18 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 385 +23 18 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 337 +22 18 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 293 +19 18 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 254 +17 18 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 220 +16 18 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 189 +14 17 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 161 +12 17 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 137 +11 17 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 116 +9 17 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 98 +9 17 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 82 +7 17 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 68 +6 16 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 57 +6 16 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 47 +5 16 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 38 +4 16 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 31 +3 16 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 25 +3 16 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 20 +2 15 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 16 +2 15 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 13 +2 15 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 10 +1 15 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 8 +1 15 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 6 +1 15 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 0 210 -5 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 230 -4 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 251 -5 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 273 -5 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 296 -6 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 321 -7 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 348 -7 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 376 -7 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 405 -8 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 436 -9 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 469 -9 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 503 -10 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 539 -11 24 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 577 -11 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 616 -12 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 658 -12 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 701 -13 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 746 -14 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 793 -15 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 842 -16 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 893 -17 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 946 -18 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1001 -19 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1058 -20 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1118 -21 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1179 -22 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1243 -23 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1309 -24 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1377 -25 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1447 -27 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1520 -28 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1595 -29 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1672 -30 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1752 -31 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1834 -33 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1918 -34 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2005 -35 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2094 -37 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2186 -38 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2280 -40 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2376 -41 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2480 -42 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2585 -45 21 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2805 -47 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3034 -50 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3272 -54 20 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3520 -57 20 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3778 -59 20 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4044 -63 20 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4319 -66 20 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4603 -68 20 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4895 -71 19 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5195 -74 19 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5502 -78 19 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5817 -80 19 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6139 -83 19 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6467 -86 19 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6802 -88 18 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7143 -90 18 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7489 -93 18 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7841 -94 18 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8197 -97 18 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8558 -99 18 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8924 -100 18 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9293 -102 17 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9665 -104 17 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10041 -105 17 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10420 -107 17 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10802 -107 17 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11186 -109 17 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11572 -110 16 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11961 -110 16 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12351 -111 16 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12742 -112 16 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13135 -113 16 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13529 -113 16 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13924 -114 15 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14320 -114 15 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14717 -114 15 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 15114 -115 15 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15512 -115 15 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15910 -115 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 525 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 15400 C 0 0 0 0 0 | 0 0 0 5381 +112 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5236 +111 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5094 +110 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 4954 +110 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 4816 +110 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 4679 +108 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4545 +108 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4412 +107 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4282 +107 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4153 +105 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4027 +105 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 3902 +104 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 3780 +103 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 3659 +102 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3541 +101 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3425 +100 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3310 +98 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3198 +97 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3089 +97 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 2981 +96 21 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 2875 +94 21 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 2772 +94 21 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 2670 +87 21 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2576 +86 21 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2394 +83 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2221 +80 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2056 +77 20 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 1900 +75 20 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 1752 +72 20 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1612 +69 20 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1480 +66 20 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1356 +63 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1239 +60 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 15400 P 0 0 0 0 0 | 0 0 0 1062 -5 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1117 -6 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1175 -7 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1235 -7 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1297 -7 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1360 -9 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1426 -9 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1493 -10 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1563 -10 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1634 -12 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1708 -12 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1783 -13 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1861 -14 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1940 -15 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2022 -16 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2106 -17 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2191 -19 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2279 -20 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2370 -20 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2462 -21 21 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2556 -23 21 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2653 -23 21 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2751 -30 21 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2857 -31 21 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3075 -34 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3302 -37 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3537 -40 20 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3781 -42 20 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 4033 -45 20 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4293 -48 20 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4561 -51 20 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4837 -54 20 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 5120 -57 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 8574 +119 26 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8404 +118 26 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8236 +119 26 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8069 +118 26 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 7903 +118 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 7739 +118 25 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7576 +117 25 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7415 +117 25 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7256 +118 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7097 +116 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 6941 +117 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 6786 +117 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6632 +116 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6480 +115 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6330 +115 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6181 +115 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6034 +114 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 5889 +114 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 5745 +114 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5603 +113 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5463 +113 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5324 +112 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5187 +111 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5052 +111 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 4919 +111 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 4787 +110 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 4658 +110 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4530 +109 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4404 +108 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4279 +107 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4157 +107 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4036 +106 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 3917 +104 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 3800 +104 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 3685 +103 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3572 +102 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3461 +101 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3352 +100 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3244 +99 21 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3139 +98 21 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3035 +97 21 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 2934 +91 21 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 2839 +89 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 2657 +87 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2482 +85 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2315 +82 20 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2155 +79 20 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2003 +76 20 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 1859 +74 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 1722 +72 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1592 +69 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1468 +66 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1352 +63 19 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1242 +60 19 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1139 +57 19 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1042 +55 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 951 +52 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 866 +49 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 787 +47 18 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 713 +44 18 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 644 +41 18 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 581 +39 18 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 522 +36 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 0 433 +2 26 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 463 +1 26 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 495 +2 26 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 528 +1 26 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 562 +1 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 598 +1 25 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 635 0 25 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 674 0 25 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 715 +1 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 756 -1 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 800 0 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 845 0 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 891 -1 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 939 -2 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 989 -2 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1040 -2 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1093 -3 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1148 -3 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1204 -3 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1262 -4 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1322 -4 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1383 -5 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1446 -6 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1511 -6 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1578 -6 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1646 -7 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1717 -7 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1789 -8 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1863 -9 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1938 -10 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2016 -10 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2095 -11 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2176 -13 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2259 -13 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2344 -14 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2431 -15 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2520 -16 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2611 -17 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2703 -18 21 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2798 -19 21 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2894 -20 21 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2993 -26 21 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3098 -28 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3316 -30 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3541 -32 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3774 -35 20 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4014 -38 20 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4262 -41 20 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4518 -43 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4781 -45 20 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5051 -48 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5327 -51 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5611 -54 19 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5901 -57 19 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6198 -60 19 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6501 -62 19 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6810 -65 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7125 -68 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7446 -70 18 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7772 -73 18 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8103 -76 18 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8440 -78 18 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8781 -81 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 8518 +121 26 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8359 +121 26 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8201 +120 25 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8045 +120 25 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 7890 +120 25 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 7737 +120 25 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7585 +120 25 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7434 +120 25 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7285 +120 25 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7137 +119 25 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 6991 +120 25 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 6846 +119 24 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 6702 +119 24 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6560 +118 24 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6419 +118 24 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6280 +118 24 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6142 +117 24 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6006 +117 24 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 5871 +116 24 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 5738 +116 23 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 5606 +116 23 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5476 +116 23 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5347 +115 23 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5220 +115 23 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5094 +114 23 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 4970 +113 23 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 4847 +113 23 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 4726 +112 22 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 4607 +112 22 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4489 +111 22 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4372 +110 22 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4257 +109 22 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4144 +109 22 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4032 +108 22 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 3922 +107 22 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 3814 +107 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 3707 +106 21 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 3602 +105 21 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3498 +104 21 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3396 +97 21 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3302 +96 21 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3118 +94 21 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 2941 +91 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 2771 +89 20 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2608 +88 20 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2450 +85 20 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2299 +82 20 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2155 +81 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2016 +78 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 1884 +76 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 1758 +74 19 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1637 +71 19 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1522 +68 19 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1413 +65 19 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1310 +63 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1212 +61 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1119 +58 18 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1031 +56 18 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 948 +53 18 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 870 +51 18 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 796 +47 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-28 12000 P 0 0 0 0 0 | 0 0 0 739 +4 26 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 780 +4 26 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 822 +3 25 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 866 +3 25 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 911 +3 25 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 958 +3 25 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1006 +3 25 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1055 +3 25 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1106 +3 25 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1158 +2 25 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1212 +3 25 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1267 +2 24 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1323 +2 24 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1381 +1 24 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1440 +1 24 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1501 +1 24 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1563 0 24 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1627 0 24 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1692 -1 24 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1759 -1 23 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1827 -1 23 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1897 -1 23 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1968 -2 23 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2041 -2 23 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2115 -3 23 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2191 -4 23 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2268 -4 23 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2347 -5 22 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2428 -5 22 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2510 -6 22 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2593 -7 22 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2678 -8 22 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2765 -8 22 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2853 -9 22 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2943 -10 22 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3035 -10 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3128 -11 21 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3223 -12 21 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3319 -13 21 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3417 -20 21 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3523 -21 21 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3739 -23 21 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3962 -26 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4192 -28 20 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4429 -29 20 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4671 -32 20 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4920 -35 20 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5176 -36 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5437 -39 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5705 -41 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5979 -43 19 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6258 -46 19 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6543 -49 19 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6834 -52 19 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7131 -54 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7433 -56 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7740 -59 18 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8052 -61 18 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8369 -64 18 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8691 -66 18 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 9017 -70 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-29 13200 C 0 0 0 0 0 | 0 0 0 7898 +110 25 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 7753 +109 25 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7609 +108 25 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7467 +108 25 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7326 +108 25 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7186 +107 24 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7048 +107 24 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 6910 +106 24 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 6774 +106 24 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 6640 +106 24 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6506 +105 24 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6374 +104 24 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6243 +103 24 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6114 +103 23 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 5986 +103 23 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 5859 +102 23 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 5733 +101 23 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 5609 +100 23 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5486 +99 23 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5365 +99 23 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5245 +99 23 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5126 +98 22 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5008 +97 22 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 4892 +96 22 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 4778 +96 22 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 4664 +95 22 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 4552 +94 22 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4441 +93 22 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4332 +92 22 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4224 +91 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4118 +91 21 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4012 +90 21 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 3909 +89 21 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 3806 +88 21 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 3712 +87 21 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3528 +85 21 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3350 +83 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3178 +81 20 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3012 +80 20 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 2851 +78 20 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 2696 +76 20 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2546 +74 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2402 +72 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2263 +70 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2130 +68 19 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2002 +66 19 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 1879 +64 19 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 1761 +62 19 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1648 +59 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1540 +57 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1437 +55 18 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1338 +52 18 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1245 +51 18 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1156 +49 18 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1071 +46 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-29 13200 P 0 0 0 0 0 | 0 0 0 1281 -7 25 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1336 -8 25 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1392 -9 25 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1450 -9 25 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1509 -9 25 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1569 -10 24 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1631 -10 24 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1693 -11 24 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1757 -11 24 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1823 -11 24 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1889 -12 24 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1957 -13 24 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2026 -14 24 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2097 -14 23 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2169 -14 23 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2242 -15 23 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2316 -16 23 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2392 -17 23 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2469 -18 23 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2548 -18 23 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2628 -18 23 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2709 -19 22 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2791 -20 22 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2875 -21 22 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2961 -21 22 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3047 -22 22 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3135 -23 22 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3224 -24 22 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3315 -25 22 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3407 -26 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3501 -26 21 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3595 -27 21 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3692 -28 21 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3789 -29 21 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3895 -30 21 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4111 -32 21 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4333 -34 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4561 -36 20 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4795 -37 20 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5034 -39 20 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5279 -41 20 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5529 -43 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5785 -45 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6046 -47 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6313 -49 19 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6585 -51 19 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6862 -53 19 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7144 -55 19 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7431 -58 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7723 -60 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8020 -62 18 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8321 -65 18 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8628 -66 18 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8939 -68 18 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9254 -71 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
MARKET PUT/CALL RATIO 1.00
MARKET TOTAL 8250 99180 +1190
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED