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
C DEC-24 20000 776 225 14 239 83 1496 +111
C DEC-24 20400 702 66 16 75 23 1686 +32
C DEC-24 20600 582 38 17 43 13 2064 +18
P DEC-24 20000 553 85 13 256 72 1186 -135
C DEC-24 20200 512 117 14 134 42 1034 +54
C DEC-24 24600 405 1 54 1 1 627 0
C DEC-24 24400 352 1 52 1 1 494 0
P DEC-24 19600 343 9 13 63 9 629 -43
P DEC-24 19800 334 32 13 139 29 536 -84
P DEC-24 19900 325 54 13 187 48 423 -104
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 DEC 2024, MONDAY 24 DEC 2024, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 10174 +278 275 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10030 +234 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 9930 +234 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 9830 +234 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 9730 +234 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9630 +234 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9530 +234 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9430 +234 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9330 +234 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9230 +234 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9130 +234 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9030 +234 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 8930 +234 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 8830 +234 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 8730 +234 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8630 +234 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8530 +234 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8330 +234 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8130 +234 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8030 +234 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 7930 +234 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 7830 +234 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 7730 +234 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7630 +234 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7530 +234 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7430 +234 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7330 +234 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7230 +234 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7130 +234 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7030 +234 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 6930 +234 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 6830 +234 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 6730 +234 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6630 +234 0 0 | 0 0 0 0 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6530 +234 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6430 +234 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6330 +234 0 0 | 0 0 0 0 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6230 +234 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6130 +234 0 0 | 6705 2220 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6030 +234 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 5930 +234 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 5830 +234 0 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 5730 +234 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5630 +234 0 0 | 3950 2850 0 10 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5530 +234 0 0 | 0 0 0 0 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5430 +234 0 0 | 6800 5985 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5330 +234 0 0 | 0 0 0 0 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5230 +234 0 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5130 +234 0 0 | 5935 2138 0 1 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5030 +234 0 0 | 4014 1428 0 2 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 4930 +234 0 0 | 3497 1985 0 145 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 4830 +234 0 0 | 1364 1364 0 1 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 4730 +234 0 0 | 1880 1065 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4630 +234 0 0 | 2025 1270 0 3 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4530 +234 0 0 | 1750 1215 0 1 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4430 +234 0 0 | 1808 1725 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4330 +234 0 0 | 2735 1695 0 68 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4230 +234 0 0 | 1760 1440 0 350 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4130 +234 0 0 | 6639 1080 0 217 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4030 +234 0 0 | 1222 1097 0 36 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 3930 +234 0 0 | 5175 1006 0 152 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 3830 +234 0 0 | 1663 1019 0 162 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 3730 +234 0 0 | 1669 1064 0 80 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 3630 +234 0 0 | 4518 850 0 10 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3530 +234 0 0 | 1600 994 0 54 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3430 +234 0 0 | 2300 900 0 44 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3330 +234 0 0 | 1680 770 0 73 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3230 +234 0 0 | 990 820 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3130 +234 0 0 | 4565 673 0 140 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3030 +234 0 0 | 1565 765 0 7 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 2930 +234 0 0 | 5175 528 0 99 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 2830 +234 0 0 | 5990 694 0 22 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 2730 +234 0 0 | 2082 595 0 21 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 2630 +234 0 0 | 4120 530 0 651 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2530 +234 0 0 | 5705 477 0 113 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2430 +234 0 1 | 5075 472 1 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2330 +234 0 0 | 4964 414 0 48 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2230 +234 0 0 | 3710 418 0 34 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2130 +234 0 0 | 4320 350 0 887 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2030 +234 0 0 | 4862 323 0 100 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 1930 +234 0 0 | 4736 395 0 112 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 1830 +234 0 0 | 4500 350 0 153 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 1730 +234 0 0 | 2533 279 0 213 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1630 +234 0 0 | 5000 290 0 142 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 1530 +234 0 0 | 3380 310 0 62 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1430 +234 0 0 | 2870 203 0 284 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 1330 +233 0 0 | 4200 184 0 522 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1230 +234 0 0 | 2209 175 0 197 0
DEC-24 19000 C 0 0 0 0 0 | 1131 1148 1117 1130 +232 0 6 | 4490 154 6 1093 -6
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1030 +233 0 0 | 2100 212 0 50 0
DEC-24 19200 C 0 0 0 0 0 | 810 910 810 930 +228 0 2 | 4330 131 2 839 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 831 +224 13 0 | 3550 120 0 131 0
DEC-24 19400 C 0 0 0 0 0 | 750 750 750 754 +240 21 1 | 3200 109 1 196 0
DEC-24 19500 C 0 0 0 0 0 | 660 660 660 654 +226 19 2 | 2163 119 2 562 -2
DEC-24 19600 C 370 370 339 339 2 | 528 550 520 556 +211 17 17 | 3980 92 19 415 -4
DEC-24 19700 C 303 308 231 272 23 | 276 474 270 462 +194 16 29 | 3785 107 52 359 -15
DEC-24 19800 C 231 231 160 202 40 | 200 400 200 374 +159 15 55 | 3455 77 95 567 -24
DEC-24 19900 C 184 190 118 119 20 | 153 290 147 280 +121 13 115 | 2854 84 135 489 -22
DEC-24 20000 C 134 142 83 116 71 | 110 239 105 225 +111 14 705 | 3620 65 776 1496 -19
DEC-24 20200 C 73 73 42 46 44 | 50 134 50 117 +54 14 468 | 3480 42 512 1034 -84
DEC-24 20400 C 39 39 23 25 43 | 26 75 25 66 +32 16 659 | 3300 23 702 1686 -17
DEC-24 20600 C 19 19 13 15 9 | 15 43 13 38 +18 17 573 | 2770 13 582 2064 +252
DEC-24 20800 C 9 9 8 8 2 | 9 24 8 23 +12 19 222 | 2590 8 224 1752 -7
DEC-24 21000 C 7 7 5 6 9 | 6 15 5 13 +7 20 217 | 2870 5 226 1594 -13
DEC-24 21200 C 6 6 4 4 8 | 4 9 4 9 +5 22 148 | 2775 4 156 1396 -33
DEC-24 21400 C 4 4 4 4 5 | 4 7 4 6 +3 24 23 | 2086 3 28 526 0
DEC-24 21600 C 0 0 0 0 0 | 4 5 3 4 +2 25 36 | 2583 3 36 671 +9
DEC-24 21800 C 3 3 3 3 10 | 2 4 2 3 +2 27 22 | 1815 2 32 2217 +24
DEC-24 22000 C 0 0 0 0 0 | 1 3 1 2 +1 28 73 | 2329 1 73 1362 -70
DEC-24 22200 C 2 2 2 2 1 | 0 0 0 1 0 28 0 | 1972 1 1 357 +1
DEC-24 22400 C 0 0 0 0 0 | 2 3 2 1 0 31 10 | 2164 1 10 346 0
DEC-24 22600 C 0 0 0 0 0 | 2 2 2 1 0 33 10 | 1500 1 10 291 -9
DEC-24 22800 C 1 1 1 1 1 | 1 2 1 1 0 35 4 | 2073 1 5 491 -3
DEC-24 23000 C 1 1 1 1 1 | 1 2 1 1 0 38 112 | 1644 1 113 776 +102
DEC-24 23200 C 0 0 0 0 0 | 1 2 1 1 0 40 160 | 1922 1 160 883 +12
DEC-24 23400 C 0 0 0 0 0 | 1 2 1 1 0 42 135 | 1220 1 135 297 +135
DEC-24 23600 C 0 0 0 0 0 | 2 2 2 1 0 44 110 | 1726 1 110 385 0
DEC-24 23800 C 1 1 1 1 1 | 1 1 1 1 0 46 44 | 1263 1 45 573 +44
DEC-24 24000 C 0 0 0 0 0 | 1 1 1 1 0 48 4 | 1238 1 4 541 0
DEC-24 24200 C 0 0 0 0 0 | 1 2 1 1 0 50 299 | 1122 1 299 436 +296
DEC-24 24400 C 0 0 0 0 0 | 1 1 1 1 0 52 352 | 1074 1 352 494 +352
DEC-24 24600 C 0 0 0 0 0 | 1 1 1 1 0 54 405 | 1014 1 405 627 +400
DEC-24 24800 C 0 0 0 0 0 | 1 1 1 1 0 56 101 | 940 1 101 338 +100
DEC-24 25000 C 0 0 0 0 0 | 1 1 1 1 0 58 102 | 946 1 102 416 +102
DEC-24 25200 C 0 0 0 0 0 | 1 1 1 1 0 60 200 | 1124 1 200 283 +192
DEC-24 25400 C 0 0 0 0 0 | 1 1 1 1 0 62 100 | 290 1 100 271 +100
DEC-24 25600 C 0 0 0 0 0 | 1 1 1 1 0 64 240 | 736 1 240 307 +147
DEC-24 25800 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 723 1 0 116 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 690 1 0 277 0
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 603 2 0 82 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 573 3 0 165 0
DEC-24 26600 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 550 1 0 81 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 1500 2 0 65 0
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 515 1 0 84 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 522 1 0 137 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 514 1 0 41 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 411 1 0 224 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 370 1 0 11 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 288 2 0 206 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 378 1 0 325 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 220 1 0 57 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 288 1 0 38 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 238 1 0 68 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 530 1 0 300 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 225 2 0 15 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 156 2 0 43 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 77 1 0 39 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 110 5 0 32 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 115 2 0 74 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 73 2 0 19 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 278 2 0 158 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 8 3 0 69 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 246 3 0 29 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 233 2 0 36 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 5 5 0 1 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 137 0 | 2 2 0 1 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 5 2 0 2 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 142 0 | 19 5 0 42 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 145 0 | 20 11 0 14 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 147 0 | 17 17 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 35 1 0 71 0
TOTAL CALL 290 | TOTAL CALL 5762 | TOTAL CALL 6052 36789 +1940
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 0 178 0 | 103 1 0 380 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 13 1 0 16 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 13 13 0 8 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 60 9 0 16 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 14 14 0 7 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 2 1 0 42 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 110 1 0 5 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 71 10 0 6 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 79 1 0 30 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 53 15 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 165 1 0 38 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 150 2 0 28 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 20 10 0 0 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 34 1 0 7 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 329 1 0 151 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 363 1 0 70 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 709 1 0 120 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 133 2 0 3 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 270 2 0 249 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 205 3 0 27 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 272 5 0 115 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 458 3 0 462 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 435 1 0 74 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 191 2 0 4 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 200 1 0 64 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 295 3 0 12 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 500 1 0 93 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 410 2 0 23 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 537 1 0 42 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 410 1 0 73 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 581 1 0 55 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 176 1 0 342 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 147 1 0 235 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 195 1 0 19 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 212 1 0 68 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 600 3 0 176 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 630 8 0 790 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 360 4 0 37 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 368 1 0 96 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 493 3 0 53 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 484 1 0 78 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 1200 1 0 542 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 1095 2 0 181 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 500 1 0 15 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 1350 7 0 119 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 811 2 0 554 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 1426 1 0 641 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 611 3 0 74 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 1330 1 0 760 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 972 1 0 228 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 1038 7 0 90 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1163 2 0 517 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1440 1 0 57 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 815 1 0 28 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 1300 3 0 193 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 1352 2 0 104 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1512 2 0 523 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 2030 1 0 131 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 2060 1 0 330 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1325 1 0 362 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1970 1 0 153 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1999 1 0 40 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1429 1 0 573 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1656 1 0 74 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1692 1 0 156 0
DEC-24 16900 P 1 1 1 1 1 | 0 0 0 1 0 49 0 | 1381 1 1 678 0
DEC-24 17000 P 1 1 1 1 3 | 0 0 0 1 0 47 0 | 2480 1 3 1194 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1490 2 0 77 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 2860 1 0 176 0
DEC-24 17300 P 1 1 1 1 4 | 0 0 0 1 0 43 0 | 1614 1 4 210 -3
DEC-24 17400 P 1 1 1 1 1 | 0 0 0 1 0 41 0 | 1424 1 1 397 -1
DEC-24 17500 P 1 1 1 1 2 | 0 0 0 1 0 40 0 | 950 1 2 406 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1818 1 0 634 0
DEC-24 17700 P 1 1 1 1 1 | 0 0 0 1 0 37 0 | 1840 1 1 144 -1
DEC-24 17800 P 1 1 1 1 1 | 1 1 1 1 0 35 2 | 1270 1 3 205 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1168 1 0 241 0
DEC-24 18000 P 0 0 0 0 0 | 1 1 1 1 0 32 160 | 3496 1 160 1038 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 2300 1 0 188 0
DEC-24 18200 P 0 0 0 0 0 | 1 1 1 1 0 29 175 | 2470 1 175 357 -175
DEC-24 18300 P 0 0 0 0 0 | 1 1 1 1 0 28 1 | 1390 1 1 700 0
DEC-24 18400 P 0 0 0 0 0 | 1 1 1 1 0 27 2 | 2290 1 2 700 0
DEC-24 18500 P 2 2 2 2 1 | 1 1 1 1 0 25 2 | 2600 1 3 568 -2
DEC-24 18600 P 0 0 0 0 0 | 2 2 1 1 0 24 9 | 1485 1 9 411 -1
DEC-24 18700 P 0 0 0 0 0 | 2 2 1 1 0 22 7 | 1210 1 7 424 -3
DEC-24 18800 P 0 0 0 0 0 | 1 2 1 1 0 21 24 | 1870 1 24 1174 -7
DEC-24 18900 P 3 4 3 4 3 | 3 3 1 1 -1 19 8 | 1310 1 11 589 -1
DEC-24 19000 P 4 5 3 3 5 | 3 3 1 1 -2 18 206 | 3272 1 211 1729 -20
DEC-24 19100 P 0 0 0 0 0 | 3 3 2 1 -3 16 59 | 717 2 59 204 -21
DEC-24 19200 P 10 10 10 10 4 | 7 7 2 1 -7 15 220 | 1860 2 224 811 -108
DEC-24 19300 P 12 17 12 17 9 | 10 10 3 1 -12 13 55 | 2170 3 64 415 -13
DEC-24 19400 P 19 26 17 17 28 | 14 14 4 2 -19 13 101 | 1543 4 129 631 +19
DEC-24 19500 P 28 42 26 26 20 | 27 27 6 5 -29 13 181 | 1918 6 201 925 -58
DEC-24 19600 P 44 63 39 40 60 | 41 42 9 9 -43 13 283 | 2150 9 343 629 -40
DEC-24 19700 P 62 97 62 65 57 | 64 64 15 18 -60 13 263 | 1600 15 320 447 -27
DEC-24 19800 P 97 139 91 115 42 | 93 93 29 32 -84 13 292 | 885 29 334 536 +23
DEC-24 19900 P 136 187 136 183 15 | 131 137 48 54 -104 13 310 | 990 48 325 423 -42
DEC-24 20000 P 200 256 200 256 15 | 190 190 72 85 -135 13 538 | 2535 72 553 1186 -85
DEC-24 20200 P 0 0 0 0 0 | 300 301 164 178 -182 13 98 | 2260 162 98 502 +25
DEC-24 20400 P 0 0 0 0 0 | 382 382 317 343 -195 16 33 | 1380 225 33 522 +22
DEC-24 20600 P 0 0 0 0 0 | 660 660 480 491 -236 14 13 | 1505 272 13 1206 +1
DEC-24 20800 P 0 0 0 0 0 | 815 815 690 692 -229 19 14 | 1460 384 14 1160 -14
DEC-24 21000 P 0 0 0 0 0 | 1025 1025 880 872 -244 15 17 | 2670 450 17 355 0
DEC-24 21200 P 0 0 0 0 0 | 1220 1220 1220 1079 -232 22 4 | 1856 565 4 620 -4
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 1276 -244 24 0 | 2080 618 0 133 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1474 -239 25 0 | 2188 678 0 14 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1673 -232 27 0 | 2098 774 0 38 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1873 -231 30 0 | 5107 855 0 84 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2072 -232 31 0 | 2380 958 0 162 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2272 -232 33 0 | 5048 1045 0 4 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2471 -233 33 0 | 2455 1053 0 32 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2671 -233 35 0 | 1210 1210 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2871 -233 38 0 | 4936 1400 0 4 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 3071 -233 40 0 | 5135 5135 0 2 0
DEC-24 23400 P 0 0 0 0 0 | 3295 3295 3295 3271 -233 42 1 | 5310 1538 1 6 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3471 -233 44 0 | 6956 6950 0 24 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3671 -233 46 0 | 3828 3068 0 2 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3871 -233 48 0 | 3710 2240 0 8 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 4071 -233 50 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4271 -233 52 0 | 3622 3622 0 1 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4471 -233 54 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4670 -234 0 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4870 -234 0 0 | 4920 2593 0 1 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 5070 -234 0 0 | 0 0 0 0 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 5270 -234 0 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5470 -234 0 0 | 5860 5080 0 1 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5670 -234 0 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5870 -234 0 0 | 8800 6060 0 1 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 6070 -234 0 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 6270 -234 0 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6470 -234 0 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6670 -234 0 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6870 -234 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 7070 -234 0 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 7270 -234 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7470 -234 0 0 | 0 0 0 0 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7670 -234 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7870 -234 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 8270 -234 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8670 -234 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 9071 -233 95 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9471 -233 98 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9871 -233 101 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 10271 -233 104 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10671 -233 107 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 11071 -233 110 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11471 -233 113 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11871 -233 116 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 12271 -233 119 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12671 -233 122 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 13071 -233 124 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13471 -233 127 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13871 -233 130 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 14271 -233 132 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14671 -233 135 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 15071 -233 137 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15472 -232 148 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15872 -232 151 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 16272 -232 153 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16672 -232 156 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 17072 -232 158 0 | 18240 11000 0 7 0
TOTAL PUT 272 | TOTAL PUT 3078 | TOTAL PUT 3350 33897 -536
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 9402 70686 +1404
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 8158 +235 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 8058 +235 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7958 +235 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7858 +235 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7758 +235 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7658 +235 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7558 +235 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7458 +235 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7358 +235 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7258 +235 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7158 +235 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 7058 +235 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6958 +235 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6858 +235 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6758 +235 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6658 +235 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6558 +235 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6458 +235 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6358 +235 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6258 +235 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6158 +235 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 6058 +235 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5958 +235 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5858 +235 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5758 +235 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5658 +235 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5558 +235 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5458 +235 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5358 +235 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5258 +235 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5158 +235 0 0 | 0 0 0 0 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5058 +235 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4958 +235 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4858 +235 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4758 +235 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4658 +235 0 0 | 0 0 0 0 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4558 +235 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4458 +235 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4358 +235 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4258 +235 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4158 +235 0 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4058 +235 0 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3958 +235 0 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3858 +235 0 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3758 +235 0 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3658 +234 0 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3558 +234 0 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3458 +234 0 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3358 +234 0 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3258 +233 0 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3158 +233 0 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3059 +233 19 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2959 +232 18 0 | 2450 2450 0 2 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2859 +231 18 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2760 +230 19 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2660 +228 18 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2561 +227 18 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2463 +226 19 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2364 +224 18 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2266 +222 18 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2169 +220 19 1 | 5084 5084 1 5 +1
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2072 +217 19 0 | 4832 2809 0 94 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1976 +214 19 0 | 0 0 0 0 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1881 +211 19 0 | 1319 1319 0 1 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1787 +207 19 0 | 0 0 0 5 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1694 +203 19 0 | 0 0 0 0 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1602 +198 19 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1512 +193 19 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1424 +189 19 0 | 1240 895 0 3 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1338 +184 19 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1254 +179 19 0 | 1637 767 0 8 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1172 +173 19 0 | 770 715 0 3 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1092 +166 19 0 | 886 682 0 5 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1016 +161 19 0 | 0 0 0 1 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 942 +162 19 0 | 750 685 0 6 0
JAN-25 19500 C 0 0 0 0 0 | 774 774 774 871 +170 19 1 | 997 508 1 11 0
JAN-25 19600 C 0 0 0 0 0 | 800 800 780 803 +162 19 9 | 940 510 9 30 +7
JAN-25 19700 C 0 0 0 0 0 | 675 675 675 738 +146 19 1 | 1323 432 1 62 +1
JAN-25 19800 C 546 546 512 512 2 | 0 0 0 676 +137 19 0 | 1368 406 2 192 +1
JAN-25 19900 C 0 0 0 0 0 | 495 609 495 620 +125 19 12 | 855 406 12 319 +6
JAN-25 20000 C 472 472 472 472 1 | 458 567 455 559 +114 19 44 | 1704 330 45 191 +7
JAN-25 20200 C 340 340 338 338 6 | 357 479 357 471 +102 20 69 | 2009 305 75 213 -9
JAN-25 20400 C 300 300 300 300 2 | 334 400 334 399 +93 20 85 | 1430 245 87 417 -40
JAN-25 20600 C 229 230 229 230 2 | 251 330 250 330 +76 21 82 | 1615 210 84 377 0
JAN-25 20800 C 192 192 190 190 2 | 206 274 206 270 +59 21 38 | 1688 173 40 302 +8
JAN-25 21000 C 173 173 169 169 2 | 173 230 168 230 +54 22 68 | 1619 145 70 396 +13
JAN-25 21200 C 132 132 132 132 1 | 149 190 149 191 +45 22 54 | 1336 124 55 194 +10
JAN-25 21400 C 120 120 111 111 2 | 119 159 119 159 +35 22 69 | 1440 103 71 151 +22
JAN-25 21600 C 108 108 96 96 2 | 108 134 108 134 +31 23 56 | 1350 90 58 186 +32
JAN-25 21800 C 93 93 82 84 6 | 90 113 83 112 +25 24 84 | 1578 73 90 288 +4
JAN-25 22000 C 71 73 70 73 44 | 73 98 72 95 +21 24 63 | 1275 63 107 756 +13
JAN-25 22200 C 66 66 66 66 1 | 60 82 60 80 +17 25 26 | 1350 57 27 315 +13
JAN-25 22400 C 49 49 48 48 2 | 51 73 51 68 +14 25 66 | 1491 47 68 209 +53
JAN-25 22600 C 43 45 43 43 5 | 46 61 46 58 +13 26 10 | 1541 41 15 77 +4
JAN-25 22800 C 0 0 0 0 0 | 41 52 38 49 +10 26 16 | 1512 34 16 99 +9
JAN-25 23000 C 0 0 0 0 0 | 35 46 32 42 +9 27 26 | 1608 30 26 344 +6
JAN-25 23200 C 0 0 0 0 0 | 34 38 34 36 +8 27 7 | 1289 28 7 227 -5
JAN-25 23400 C 0 0 0 0 0 | 32 35 32 31 +7 28 2 | 800 26 2 111 +2
JAN-25 23600 C 21 22 21 22 15 | 23 30 23 27 +6 28 3 | 1203 21 18 68 +1
JAN-25 23800 C 0 0 0 0 0 | 23 26 23 24 +6 29 6 | 702 19 6 157 0
JAN-25 24000 C 17 17 16 16 8 | 20 23 20 21 +5 29 11 | 1212 16 19 347 +14
JAN-25 24200 C 15 15 15 15 5 | 16 20 16 18 +4 30 2 | 1065 15 7 199 0
JAN-25 24400 C 0 0 0 0 0 | 14 19 14 16 +4 30 2 | 1005 14 2 80 +2
JAN-25 24600 C 0 0 0 0 0 | 14 14 14 14 +3 31 1 | 380 13 1 63 -3
JAN-25 24800 C 0 0 0 0 0 | 15 15 15 13 +3 31 3 | 708 12 3 67 0
JAN-25 25000 C 16 16 10 10 3 | 13 13 13 11 +2 32 1 | 914 10 4 116 +2
JAN-25 25200 C 9 9 9 9 1 | 11 11 11 10 +2 32 2 | 927 9 3 36 +3
JAN-25 25400 C 8 8 7 8 6 | 8 11 8 9 +2 33 6 | 871 7 12 39 +8
JAN-25 25600 C 7 7 7 7 5 | 0 0 0 8 +2 33 0 | 938 7 5 88 +5
JAN-25 25800 C 0 0 0 0 0 | 10 10 10 7 +2 34 1 | 777 8 1 20 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 6 +2 34 0 | 820 7 0 181 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 5 +2 34 0 | 694 7 0 46 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 4 +2 34 0 | 676 7 0 54 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 622 10 0 17 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 163 6 0 10 0
JAN-25 27000 C 0 0 0 0 0 | 6 7 6 1 0 32 7 | 132 5 7 97 +5
JAN-25 27200 C 4 4 4 4 1 | 0 0 0 1 0 33 0 | 252 4 1 71 0
JAN-25 27400 C 0 0 0 0 0 | 5 5 5 1 0 33 7 | 364 5 7 37 +7
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 84 4 0 205 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 168 4 0 12 0
JAN-25 28000 C 0 0 0 0 0 | 4 4 4 1 0 35 3 | 163 4 3 48 +3
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 422 6 0 249 0
JAN-25 28800 C 0 0 0 0 0 | 3 3 3 1 0 38 2 | 183 3 2 30 +2
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 34 3 0 14 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 148 3 0 16 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 295 5 0 54 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 4 0 13 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 5 3 0 7 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 4 4 0 7 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 17 3 0 95 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 6 6 0 9 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 4 1 0 7 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1 1 0 1 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1 1 0 1 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1 1 0 1 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 3 3 0 1 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 4 2 0 14 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 13 13 0 3 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 4 4 0 31 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 6 6 0 1 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 10 10 0 1 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 7 7 0 1 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 4 4 0 44 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 86 10 0 280 0
TOTAL CALL 124 | TOTAL CALL 946 | TOTAL CALL 1070 8538 +207
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 25 3 0 171 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 3 3 0 2 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 7 3 0 9 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 10 10 0 1 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 10 0 1 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 3 0 1 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 13 4 0 3 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 14 3 0 9 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 3 3 0 2 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 16 0 5 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 23 3 0 24 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 23 0 1 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 3 3 0 1 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 4 0 6 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 31 4 0 36 0
JAN-25 15100 P 0 0 0 0 0 | 3 3 3 1 0 32 9 | 17 3 9 30 +9
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 30 30 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 30 10 0 7 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 12 12 0 1 0
JAN-25 15500 P 4 4 4 4 1 | 0 0 0 1 0 30 0 | 44 4 1 4 -1
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 45 9 0 7 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 38 6 0 12 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 48 5 0 21 0
JAN-25 15900 P 0 0 0 0 0 | 4 4 4 1 0 27 2 | 54 4 2 2 +2
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 65 8 0 48 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 82 8 0 1 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 60 7 0 21 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 31 12 0 4 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 94 8 0 40 0
JAN-25 16500 P 7 7 7 7 2 | 0 0 0 1 0 23 0 | 94 7 2 34 -2
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 84 8 0 12 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 88 25 0 2 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 158 10 0 203 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 120 15 0 13 0
JAN-25 17000 P 0 0 0 0 0 | 10 10 8 1 -1 20 8 | 190 8 8 100 +2
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 125 17 0 47 0
JAN-25 17200 P 0 0 0 0 0 | 12 12 10 1 -3 18 7 | 138 10 7 22 -1
JAN-25 17300 P 0 0 0 0 0 | 11 11 10 1 -4 18 2 | 114 10 2 36 0
JAN-25 17400 P 0 0 0 0 0 | 13 13 13 1 -6 17 2 | 141 13 2 34 -1
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 2 -7 18 0 | 179 18 0 64 0
JAN-25 17600 P 20 20 20 20 5 | 17 17 14 4 -7 19 43 | 237 14 48 406 0
JAN-25 17700 P 22 22 20 20 9 | 16 16 15 5 -9 19 25 | 190 15 34 105 +23
JAN-25 17800 P 28 28 24 24 2 | 17 17 16 7 -11 19 7 | 208 16 9 69 +7
JAN-25 17900 P 28 31 28 31 9 | 24 24 17 9 -13 19 4 | 199 17 13 175 +8
JAN-25 18000 P 32 37 31 31 15 | 28 28 21 11 -16 19 173 | 263 21 188 761 +164
JAN-25 18100 P 36 36 36 36 4 | 29 30 23 14 -19 19 18 | 293 23 22 125 +9
JAN-25 18200 P 46 48 46 48 2 | 36 36 27 18 -22 19 188 | 321 27 190 265 +76
JAN-25 18300 P 50 50 50 50 1 | 38 39 31 23 -26 19 14 | 324 31 15 271 +2
JAN-25 18400 P 61 61 61 61 1 | 51 51 34 29 -30 19 34 | 347 34 35 523 +4
JAN-25 18500 P 70 70 70 70 3 | 49 49 41 37 -31 19 27 | 361 41 30 139 +9
JAN-25 18600 P 76 79 76 79 3 | 60 60 46 46 -33 19 24 | 418 46 27 213 +10
JAN-25 18700 P 0 0 0 0 0 | 84 84 58 55 -38 19 17 | 395 58 17 79 +6
JAN-25 18800 P 110 110 110 110 4 | 80 80 63 64 -45 19 30 | 505 63 34 241 +1
JAN-25 18900 P 0 0 0 0 0 | 105 105 77 77 -50 19 33 | 530 77 33 110 +12
JAN-25 19000 P 146 146 146 146 5 | 132 132 85 93 -55 19 220 | 614 85 225 386 +11
JAN-25 19100 P 0 0 0 0 0 | 125 125 106 110 -61 19 15 | 621 106 15 221 -1
JAN-25 19200 P 202 202 202 202 2 | 160 160 123 130 -67 19 189 | 640 123 191 324 +176
JAN-25 19300 P 233 233 233 233 1 | 179 179 146 153 -72 19 23 | 687 146 24 129 +16
JAN-25 19400 P 0 0 0 0 0 | 207 216 168 178 -78 19 22 | 699 168 22 193 +5
JAN-25 19500 P 275 307 271 285 16 | 273 276 197 206 -84 19 108 | 699 197 124 544 +95
JAN-25 19600 P 348 348 348 348 1 | 293 294 235 237 -92 19 16 | 836 224 17 355 +5
JAN-25 19700 P 0 0 0 0 0 | 300 302 269 271 -102 19 8 | 833 236 8 275 +8
JAN-25 19800 P 443 444 443 444 4 | 375 375 308 309 -111 19 20 | 947 308 24 127 +2
JAN-25 19900 P 490 490 490 490 1 | 470 470 340 349 -123 19 15 | 905 311 16 56 +9
JAN-25 20000 P 508 509 508 509 2 | 490 490 393 393 -134 19 26 | 795 340 28 210 +3
JAN-25 20200 P 0 0 0 0 0 | 572 572 496 497 -149 19 11 | 967 391 11 35 +7
JAN-25 20400 P 0 0 0 0 0 | 653 674 638 617 -164 19 4 | 1169 439 4 70 +1
JAN-25 20600 P 0 0 0 0 0 | 0 0 0 742 -189 19 0 | 1303 510 0 80 0
JAN-25 20800 P 0 0 0 0 0 | 920 922 920 922 -166 21 2 | 1580 520 2 94 0
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1057 -201 21 0 | 1385 585 0 17 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1198 -230 20 0 | 1350 687 0 24 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1398 -204 22 0 | 1381 728 0 26 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1573 -209 23 0 | 2355 1100 0 21 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1752 -213 23 0 | 1583 886 0 4 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 1934 -216 24 0 | 2720 1228 0 4 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2120 -219 24 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2308 -221 25 0 | 2285 2285 0 1 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2498 -223 25 0 | 1400 1240 0 1 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2690 -224 26 0 | 1376 1376 0 10 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2883 -226 26 0 | 3275 1425 0 6 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3077 -227 27 0 | 2994 1908 0 1 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3272 -228 27 0 | 2310 2310 0 7 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3468 -229 28 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3665 -230 29 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3862 -230 29 0 | 3661 3661 0 1 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4060 -230 30 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4258 -231 30 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4456 -231 31 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4654 -232 31 0 | 0 0 0 0 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4853 -232 32 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5052 -232 32 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5251 -232 33 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5450 -233 33 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5649 -233 34 0 | 5400 5400 0 1 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5849 -233 34 0 | 4885 4770 0 20 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6048 -233 35 0 | 4966 4300 0 40 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6248 -233 36 0 | 4480 4308 0 88 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6447 -234 36 0 | 4648 4482 0 42 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6647 -233 37 0 | 5023 4658 0 129 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6846 -234 36 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7046 -234 37 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7246 -234 38 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7446 -233 39 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7645 -234 39 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7845 -234 39 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8245 -234 41 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8645 -234 42 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9044 -234 42 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9444 -234 43 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9844 -234 45 0 | 9510 9500 0 0 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10044 -234 45 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10244 -234 46 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10444 -234 47 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10644 -234 47 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10844 -234 48 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11044 -234 49 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11244 -234 49 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11444 -234 50 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11643 -235 48 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11843 -235 48 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12043 -235 49 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12243 -235 49 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12443 -235 50 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12643 -235 51 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12843 -235 51 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13043 -235 52 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13243 -235 52 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13443 -235 53 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13643 -235 53 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13843 -235 54 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14043 -235 55 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14243 -235 55 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14443 -235 56 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14643 -235 56 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14843 -235 57 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15043 -235 57 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15243 -235 58 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15443 -235 58 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15643 -235 59 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15843 -235 59 0 | 0 0 0 0 0
TOTAL PUT 93 | TOTAL PUT 1346 | TOTAL PUT 1439 8062 +676
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 2509 16600 +883
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 5013 +234 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4913 +234 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4813 +234 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4713 +234 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4614 +234 21 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4514 +234 20 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4414 +233 20 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4314 +233 20 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4215 +233 20 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4115 +232 20 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4016 +232 20 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3916 +230 20 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3817 +230 20 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3718 +229 20 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3619 +228 20 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3520 +227 20 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3422 +226 20 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3324 +224 20 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3226 +223 20 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3129 +221 20 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3032 +219 20 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2936 +218 20 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2841 +216 20 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2746 +214 20 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2651 +211 20 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2558 +209 20 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2465 +206 20 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2374 +204 20 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2283 +201 20 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2193 +197 20 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2105 +194 20 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2018 +191 20 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1933 +188 20 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1849 +184 20 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1766 +180 20 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1685 +176 20 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1606 +172 20 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1529 +168 20 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1454 +165 20 0 | 0 0 0 0 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1380 +160 20 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1309 +156 20 0 | 1150 865 0 8 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1239 +151 20 0 | 1062 1062 0 7 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1172 +151 20 0 | 1258 886 0 4 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1107 +145 20 0 | 1480 818 0 26 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 1044 +157 20 0 | 872 754 0 19 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 983 +143 20 0 | 1045 767 0 7 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 925 +137 20 0 | 730 666 0 7 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 881 +141 21 0 | 1500 675 0 56 0
FEB-25 20000 C 0 0 0 0 0 | 708 708 708 820 +127 20 1 | 1250 520 1 113 -1
FEB-25 20200 C 0 0 0 0 0 | 645 727 645 727 +118 21 6 | 1125 461 6 41 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 639 +105 21 0 | 1111 415 0 49 0
FEB-25 20600 C 0 0 0 0 0 | 522 558 522 559 +92 21 2 | 590 402 2 90 -1
FEB-25 20800 C 0 0 0 0 0 | 0 0 0 489 +80 21 0 | 902 345 0 34 0
FEB-25 21000 C 0 0 0 0 0 | 410 425 410 431 +71 21 3 | 1291 297 3 681 -1
FEB-25 21200 C 0 0 0 0 0 | 0 0 0 380 +63 22 0 | 1075 265 0 55 0
FEB-25 21400 C 0 0 0 0 0 | 0 0 0 339 +59 22 0 | 1020 233 0 24 0
FEB-25 21600 C 0 0 0 0 0 | 294 294 294 300 +52 23 1 | 685 207 1 26 +1
FEB-25 21800 C 0 0 0 0 0 | 230 246 230 267 +48 23 2 | 658 198 2 90 +1
FEB-25 22000 C 182 182 182 182 1 | 219 230 219 235 +40 23 5 | 524 161 6 137 +6
FEB-25 22200 C 0 0 0 0 0 | 210 210 210 209 +35 24 1 | 500 161 1 179 +1
FEB-25 22400 C 0 0 0 0 0 | 0 0 0 189 +34 24 0 | 618 144 0 14 0
FEB-25 22600 C 0 0 0 0 0 | 0 0 0 169 +30 25 0 | 643 111 0 40 0
FEB-25 22800 C 0 0 0 0 0 | 142 150 142 151 +27 25 2 | 373 103 2 22 -1
FEB-25 23000 C 105 105 105 105 1 | 110 135 110 131 +21 25 6 | 493 94 7 75 +4
FEB-25 23200 C 0 0 0 0 0 | 94 98 94 120 +22 26 5 | 446 83 5 52 0
FEB-25 23400 C 0 0 0 0 0 | 98 107 98 108 +21 26 7 | 456 72 7 20 +4
FEB-25 23600 C 0 0 0 0 0 | 95 95 95 96 +18 26 1 | 448 67 1 17 +1
FEB-25 23800 C 0 0 0 0 0 | 68 86 68 86 +16 27 3 | 295 60 3 22 +2
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 74 +12 27 0 | 350 53 0 19 0
FEB-25 24200 C 0 0 0 0 0 | 61 61 61 70 +14 27 2 | 303 51 2 12 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 62 +12 28 0 | 320 45 0 37 0
FEB-25 24600 C 0 0 0 0 0 | 45 54 45 57 +12 28 4 | 287 40 4 21 -2
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 51 +10 28 0 | 317 50 0 70 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 47 +11 29 0 | 260 35 0 38 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 41 +8 29 0 | 236 32 0 21 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 38 +8 29 0 | 218 31 0 75 0
TOTAL CALL 2 | TOTAL CALL 51 | TOTAL CALL 53 2208 +14
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 | 11 11 11 1 0 23 7 | 48 11 7 24 -5
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 34 15 0 2 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 40 14 0 2 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 67 17 0 7 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 35 35 0 1 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 69 69 0 1 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 -3 19 0 | 85 16 0 20 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 59 25 0 16 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 2 -4 19 0 | 49 23 0 2 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 3 -5 20 0 | 118 46 0 4 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 4 -5 20 0 | 90 29 0 27 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 5 -6 20 0 | 100 34 0 8 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 6 -7 20 0 | 90 44 0 7 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 7 -8 20 0 | 103 41 0 24 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 9 -9 20 0 | 99 42 0 10 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 11 -11 20 0 | 144 45 0 34 0
FEB-25 17000 P 0 0 0 0 0 | 32 32 32 13 -12 20 3 | 162 32 3 202 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 16 -14 20 0 | 127 55 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 19 -16 20 0 | 146 54 0 8 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 23 -17 20 0 | 193 54 0 23 0
FEB-25 17400 P 0 0 0 0 0 | 44 44 44 28 -20 20 3 | 203 44 3 18 0
FEB-25 17500 P 0 0 0 0 0 | 49 49 49 33 -22 20 3 | 232 49 3 378 0
FEB-25 17600 P 73 73 73 73 1 | 60 60 50 39 -25 20 25 | 235 50 26 44 -3
FEB-25 17700 P 0 0 0 0 0 | 63 63 59 46 -27 20 9 | 166 59 9 231 -4
FEB-25 17800 P 0 0 0 0 0 | 70 70 63 54 -29 20 16 | 208 63 16 26 +14
FEB-25 17900 P 0 0 0 0 0 | 80 80 79 62 -33 20 3 | 280 79 3 13 0
FEB-25 18000 P 105 105 105 105 3 | 90 90 90 72 -34 20 1 | 270 90 4 149 +2
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 83 -34 20 0 | 218 111 0 11 0
FEB-25 18200 P 0 0 0 0 0 | 100 100 100 95 -35 20 1 | 278 100 1 29 0
FEB-25 18300 P 0 0 0 0 0 | 123 123 104 106 -39 20 5 | 253 104 5 22 +2
FEB-25 18400 P 0 0 0 0 0 | 121 121 120 118 -44 20 3 | 345 120 3 20 +1
FEB-25 18500 P 0 0 0 0 0 | 159 159 159 132 -49 20 1 | 365 144 1 26 +1
FEB-25 18600 P 0 0 0 0 0 | 175 175 175 149 -53 20 1 | 321 175 1 11 +1
FEB-25 18700 P 0 0 0 0 0 | 0 0 0 167 -57 20 0 | 333 210 0 11 0
FEB-25 18800 P 0 0 0 0 0 | 221 221 221 187 -61 20 1 | 473 221 1 18 +1
FEB-25 18900 P 0 0 0 0 0 | 0 0 0 209 -65 20 0 | 325 185 0 68 0
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 233 -69 20 0 | 514 235 0 181 0
FEB-25 19100 P 333 333 333 333 1 | 0 0 0 259 -73 20 0 | 628 276 1 6 0
FEB-25 19200 P 0 0 0 0 0 | 296 296 296 287 -76 20 2 | 646 291 2 79 -2
FEB-25 19300 P 0 0 0 0 0 | 323 325 318 316 -81 20 4 | 712 318 4 82 -2
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 348 -85 20 0 | 622 353 0 18 0
FEB-25 19500 P 0 0 0 0 0 | 0 0 0 382 -93 20 0 | 755 390 0 20 0
FEB-25 19600 P 0 0 0 0 0 | 0 0 0 418 -99 20 0 | 757 459 0 34 0
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 456 -107 20 0 | 789 347 0 35 0
FEB-25 19800 P 0 0 0 0 0 | 502 502 502 497 -116 20 3 | 1040 502 3 64 +3
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 541 -123 20 0 | 760 640 0 72 0
FEB-25 20000 P 0 0 0 0 0 | 0 0 0 588 -128 20 0 | 842 434 0 211 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 688 -138 20 0 | 939 510 0 32 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 804 -143 20 0 | 1035 745 0 40 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 919 -173 20 0 | 837 657 0 7 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1066 -167 21 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1206 -187 21 0 | 1161 857 0 26 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1354 -195 21 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1529 -181 22 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1690 -186 23 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1855 -191 23 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2024 -195 23 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2197 -199 24 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2373 -203 24 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2552 -206 24 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2734 -209 25 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2918 -211 25 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3104 -213 25 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3291 -216 26 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3481 -217 26 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3671 -219 26 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3862 -221 27 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4055 -221 27 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4248 -223 27 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4442 -224 28 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4637 -225 28 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4833 -225 29 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5028 -227 29 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5225 -227 29 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 91 | TOTAL PUT 96 2406 +9
| MONTH PUT/CALL RATIO 1.81
| MONTH TOTAL 149 4614 +23
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 10211 +249 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10111 +249 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10011 +249 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9911 +249 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9811 +249 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9711 +249 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9611 +249 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9511 +249 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9411 +249 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9311 +249 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9211 +249 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9111 +249 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9011 +249 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8911 +249 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8811 +249 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8711 +249 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8611 +249 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8511 +249 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8411 +249 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8311 +249 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8211 +249 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8111 +249 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8011 +249 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7911 +249 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7811 +249 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7711 +249 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7611 +249 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7511 +249 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7411 +249 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7311 +249 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7211 +249 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7111 +249 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7011 +249 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6911 +249 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6811 +249 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6711 +249 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6611 +249 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6511 +249 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6411 +249 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6311 +249 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6211 +249 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6111 +249 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6011 +249 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5911 +248 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5811 +248 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5711 +248 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5612 +249 22 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5512 +249 21 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5412 +248 21 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5312 +248 20 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5212 +247 20 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5113 +248 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5013 +247 20 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4914 +247 21 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4814 +246 20 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4715 +246 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4616 +246 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4517 +245 21 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4418 +244 21 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4319 +243 20 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4221 +243 21 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4123 +242 21 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4025 +241 21 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3927 +240 21 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3830 +239 21 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3734 +238 21 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3637 +236 21 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3541 +234 21 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3446 +233 21 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3351 +231 21 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3257 +229 21 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3164 +227 21 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3072 +226 21 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2980 +223 21 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2889 +221 21 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2799 +219 21 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2710 +216 21 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2622 +213 21 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2535 +210 21 0 | 2515 2515 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2449 +207 21 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2365 +204 21 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2282 +201 21 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2200 +198 21 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2119 +194 21 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2040 +191 21 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1962 +187 21 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1886 +183 21 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1812 +180 21 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1739 +176 21 0 | 1440 891 0 0 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1668 +172 21 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1598 +168 21 0 | 4037 330 0 285 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1530 +164 21 0 | 719 365 0 7 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1464 +160 21 0 | 1030 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1400 +156 21 0 | 1034 307 0 66 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1338 +154 21 0 | 1298 308 0 7 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1277 +147 21 0 | 3480 314 0 150 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1218 +159 21 0 | 1828 253 0 51 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1161 +146 21 0 | 987 268 0 16 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1105 +138 21 0 | 1108 278 0 15 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1050 +132 21 0 | 1208 805 0 20 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1006 +131 22 0 | 3980 206 0 27 0
MAR-25 20200 C 0 0 0 0 0 | 865 890 865 909 +120 22 2 | 2382 220 2 65 +2
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 826 +114 22 0 | 1640 223 0 50 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 741 +99 22 0 | 1920 174 0 139 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 673 +95 22 0 | 2000 121 0 428 0
MAR-25 21000 C 0 0 0 0 0 | 600 604 600 610 +90 22 9 | 2814 129 9 355 +4
MAR-25 21200 C 0 0 0 0 0 | 530 546 530 556 +85 23 7 | 1695 100 7 52 0
MAR-25 21400 C 0 0 0 0 0 | 494 495 494 505 +79 23 7 | 2552 80 7 53 +2
MAR-25 21600 C 0 0 0 0 0 | 438 438 438 455 +69 23 3 | 1398 109 3 44 0
MAR-25 21800 C 0 0 0 0 0 | 406 408 406 416 +68 24 4 | 1900 96 4 84 +4
MAR-25 22000 C 0 0 0 0 0 | 367 367 367 377 +61 24 1 | 2509 69 1 415 0
MAR-25 22200 C 0 0 0 0 0 | 314 314 314 343 +55 24 1 | 1423 79 1 194 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 314 +52 24 0 | 1780 77 0 266 0
MAR-25 22600 C 0 0 0 0 0 | 283 286 283 286 +46 25 7 | 1443 82 7 82 +7
MAR-25 22800 C 0 0 0 0 0 | 256 261 256 263 +44 25 8 | 1494 161 8 106 +8
MAR-25 23000 C 0 0 0 0 0 | 236 237 234 239 +40 25 14 | 1995 71 14 707 +13
MAR-25 23200 C 0 0 0 0 0 | 197 219 197 215 +32 25 11 | 1545 30 11 137 +10
MAR-25 23400 C 0 0 0 0 0 | 198 199 198 198 +32 26 10 | 1485 61 10 572 +10
MAR-25 23600 C 0 0 0 0 0 | 178 178 178 182 +31 26 2 | 1712 34 2 638 0
MAR-25 23800 C 0 0 0 0 0 | 167 167 165 169 +34 26 10 | 1125 102 10 147 +10
MAR-25 24000 C 0 0 0 0 0 | 131 154 131 155 +33 27 16 | 1077 92 16 884 +15
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 144 +30 27 0 | 1196 85 0 356 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 132 +31 27 0 | 1153 75 0 601 0
MAR-25 24600 C 100 100 100 100 5 | 100 115 100 122 +27 28 13 | 569 72 18 402 -4
MAR-25 24800 C 0 0 0 0 0 | 91 91 91 113 +28 28 1 | 1106 82 1 77 0
MAR-25 25000 C 0 0 0 0 0 | 95 100 95 104 +24 28 3 | 1264 60 3 404 0
MAR-25 25200 C 78 78 68 68 15 | 90 90 90 96 +23 28 5 | 718 53 20 49 +5
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 89 +24 29 0 | 681 66 0 16 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 83 +23 29 0 | 647 40 0 456 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 77 +22 29 0 | 239 51 0 51 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 72 +19 30 0 | 980 49 0 714 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 67 +20 30 0 | 990 990 0 5 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 62 +18 30 0 | 946 28 0 2 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 58 +18 30 0 | 903 50 0 54 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 55 +18 31 0 | 863 62 0 11 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 51 +16 31 0 | 70 70 0 1 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 48 +16 31 0 | 99 99 0 201 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 45 +15 31 0 | 147 28 0 8 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 43 +15 32 0 | 133 93 0 202 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 40 +14 32 0 | 114 114 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 38 +14 32 0 | 160 30 0 29 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 36 +13 33 0 | 154 93 0 37 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 34 +13 33 0 | 115 16 0 214 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 32 +12 33 0 | 116 16 0 3 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 30 +11 33 0 | 42 40 0 5 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 29 +11 34 0 | 347 43 0 22 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 28 +11 34 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 25 +10 35 0 | 78 78 0 1 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 23 +10 35 0 | 348 12 0 59 0
TOTAL CALL 20 | TOTAL CALL 134 | TOTAL CALL 154 11562 +86
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 | 4 4 4 1 0 45 2 | 25 4 2 22 +2
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 20 0 3 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 178 0 3 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 133 42 0 29 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 48 48 0 10 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 49 49 0 10 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 41 36 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 301 87 0 83 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 214 40 0 22 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 143 18 0 19 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 73 62 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 156 33 0 5 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 163 34 0 14 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 254 100 0 3 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 230 47 0 26 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 78 49 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 585 26 0 319 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 311 55 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 312 170 0 1 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 278 60 0 5 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 197 68 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 272 75 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 358 70 0 12 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 647 66 0 60 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 349 30 0 297 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 286 68 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 25 25 25 1 -3 19 1 | 514 25 1 241 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 2 -3 20 0 | 542 35 0 7 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 3 -3 20 0 | 900 35 0 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 4 -3 21 0 | 602 99 0 25 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 5 -3 21 0 | 1021 88 0 6 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 6 -4 21 0 | 650 90 0 6 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 7 -5 21 0 | 437 77 0 25 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 8 -6 20 0 | 468 98 0 1 0
MAR-25 16000 P 0 0 0 0 0 | 40 40 40 10 -7 21 10 | 627 40 10 792 +10
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 12 -7 21 0 | 567 109 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 14 -8 21 0 | 316 64 0 11 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 16 -9 21 0 | 598 123 0 18 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 19 -10 21 0 | 1360 64 0 20 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 23 -11 21 0 | 606 67 0 755 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 26 -13 21 0 | 650 78 0 7 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 30 -15 21 0 | 306 73 0 9 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 35 -16 21 0 | 586 73 0 162 0
MAR-25 16900 P 0 0 0 0 0 | 76 77 76 40 -18 21 2 | 942 76 2 8 +2
MAR-25 17000 P 94 94 84 84 10 | 74 74 74 46 -20 21 5 | 1343 74 15 109 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 53 -22 21 0 | 772 201 0 32 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 61 -23 21 0 | 1588 102 0 261 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 69 -26 21 0 | 719 114 0 9 0
MAR-25 17400 P 129 129 129 129 5 | 104 104 101 78 -28 21 7 | 692 101 12 14 +2
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 88 -30 21 0 | 1550 127 0 262 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 99 -33 21 0 | 347 151 0 233 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 111 -36 21 0 | 494 292 0 8 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 124 -39 21 0 | 1010 180 0 19 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 138 -47 21 0 | 1021 184 0 200 0
MAR-25 18000 P 0 0 0 0 0 | 187 187 166 154 -51 21 16 | 1278 166 16 355 -4
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 176 -45 21 0 | 361 258 0 26 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 194 -47 21 0 | 402 251 0 73 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 213 -48 21 0 | 446 256 0 5 0
MAR-25 18400 P 0 0 0 0 0 | 242 242 242 229 -55 21 1 | 628 205 1 89 -1
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 251 -58 21 0 | 774 295 0 125 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 275 -60 21 0 | 1388 292 0 20 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 300 -62 21 0 | 1635 254 0 11 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 322 -72 21 0 | 2450 305 0 25 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 348 -76 21 0 | 755 306 0 50 0
MAR-25 19000 P 0 0 0 0 0 | 413 413 382 377 -80 21 30 | 2480 330 30 448 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 412 -80 21 0 | 849 379 0 37 0
MAR-25 19200 P 0 0 0 0 0 | 454 454 454 445 -86 21 1 | 1109 397 1 50 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 482 -90 21 0 | 968 415 0 35 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 512 -100 21 0 | 1495 433 0 64 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 552 -103 21 0 | 976 420 0 240 0
MAR-25 19600 P 0 0 0 0 0 | 609 609 609 602 -99 21 2 | 1025 506 2 90 -2
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 639 -110 21 0 | 1084 557 0 27 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 680 -122 21 0 | 985 565 0 22 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 727 -124 21 0 | 1310 605 0 19 0
MAR-25 20000 P 0 0 0 0 0 | 800 800 800 789 -120 21 1 | 1252 610 1 368 0
MAR-25 20200 P 0 0 0 0 0 | 910 910 889 885 -130 21 3 | 1187 821 3 57 +2
MAR-25 20400 P 0 0 0 0 0 | 1000 1000 1000 996 -144 21 10 | 1273 1000 10 39 +10
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1108 -170 21 0 | 4035 1070 0 51 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1255 -159 22 0 | 1493 1087 0 42 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1391 -180 22 0 | 2988 798 0 280 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1535 -185 22 0 | 3145 1262 0 31 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1700 -174 23 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 1848 1848 1848 1853 -179 23 2 | 3468 1215 2 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2011 -183 24 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2173 -187 24 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2339 -190 24 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2508 -194 25 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2680 -197 25 0 | 4321 1411 0 15 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2854 -200 25 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3031 -203 25 0 | 3730 1700 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3210 -206 26 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3392 -208 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3575 -210 26 0 | 5550 5550 0 131 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3759 -213 26 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3945 -215 27 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4133 -216 27 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4321 -218 27 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4511 -220 28 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4702 -221 28 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4893 -223 28 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5085 -224 28 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5278 -225 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5472 -226 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5666 -227 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5861 -228 30 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6056 -229 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6251 -231 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6447 -231 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6644 -231 31 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6840 -233 31 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7037 -233 31 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7234 -234 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7432 -234 32 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7629 -235 32 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7827 -235 32 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8025 -236 33 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8223 -236 33 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8421 -237 33 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8619 -238 33 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8818 -238 34 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9017 -238 34 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9414 -239 35 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9812 -239 35 0 | 10135 10135 0 1 0
TOTAL PUT 15 | TOTAL PUT 93 | TOTAL PUT 108 7491 +21
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 262 19053 +107
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 8141 +251 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7941 +251 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7741 +250 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7541 +250 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7342 +250 21 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7142 +249 20 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6943 +249 21 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6843 +248 20 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6743 +247 20 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6644 +247 21 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6544 +246 20 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6445 +246 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6346 +245 21 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6246 +244 20 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6147 +243 20 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6048 +242 20 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5950 +242 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5851 +240 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5752 +239 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5654 +238 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5556 +236 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5458 +235 21 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5361 +234 21 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5263 +232 21 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5166 +230 21 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5070 +229 21 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4974 +228 21 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4878 +226 21 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4782 +224 21 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4687 +222 21 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4593 +220 21 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4499 +218 21 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4405 +216 21 0 | 5276 3950 0 7 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4312 +214 21 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4220 +212 21 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4128 +210 21 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4037 +207 21 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3946 +205 21 0 | 1533 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3857 +203 21 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3768 +200 21 0 | 3158 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3680 +198 21 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3592 +195 21 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3506 +193 21 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3421 +191 21 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3336 +189 21 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3252 +186 21 0 | 1420 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3170 +184 21 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3088 +181 21 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3007 +179 21 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2928 +177 21 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2849 +174 21 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2772 +172 21 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2696 +170 21 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2621 +168 21 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2547 +166 21 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2474 +163 21 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2403 +161 21 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2333 +159 21 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2264 +157 21 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2196 +155 21 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2130 +153 21 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2065 +151 21 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2001 +149 21 0 | 1405 1384 0 50 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1939 +148 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1877 +145 22 0 | 2003 1733 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1818 +144 22 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1759 +142 22 0 | 1475 878 0 394 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1702 +141 22 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1646 +144 22 0 | 1477 1457 0 14 0
JUN-25 19500 C 0 0 0 0 0 | 1570 1570 1570 1591 +145 22 2 | 1570 1032 2 14 +2
JUN-25 19600 C 0 0 0 0 0 | 1540 1540 1540 1538 +142 22 2 | 1540 465 2 3 +2
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1486 +140 22 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1435 +131 22 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1394 +136 22 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1347 +133 22 0 | 4126 341 0 364 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1254 +127 22 0 | 3300 355 0 112 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1169 +122 22 0 | 2142 524 0 25 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1089 +117 22 0 | 2300 264 0 14 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1014 +108 22 0 | 2210 710 0 22 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 946 +98 22 0 | 1940 763 0 205 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 881 +92 22 0 | 1850 169 0 6 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 821 +89 23 0 | 1755 1755 0 20 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 765 +87 23 0 | 1987 147 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 714 +89 23 0 | 1156 141 0 14 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 666 +78 23 0 | 1752 149 0 44 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 622 +75 23 0 | 2317 110 0 69 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 581 +71 23 0 | 1245 96 0 262 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 542 +67 23 0 | 899 821 0 112 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 507 +59 24 0 | 2117 83 0 10 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 474 +57 24 0 | 1210 401 0 107 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 444 +55 24 0 | 2016 70 0 64 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 415 +54 24 0 | 624 482 0 46 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 389 +54 24 0 | 1764 76 0 90 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 364 +50 24 0 | 657 312 0 9 0
JUN-25 24000 C 0 0 0 0 0 | 334 334 326 341 +58 25 2 | 1835 54 2 356 +1
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 325 +62 25 0 | 700 371 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 305 +60 25 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 286 +58 25 0 | 600 178 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 268 +56 25 0 | 1221 58 0 15 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 252 +55 26 0 | 1460 157 0 232 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 237 +53 26 0 | 1199 45 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 223 +52 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 209 +50 26 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 197 +48 26 0 | 434 221 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 186 +47 26 0 | 1011 17 0 28 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 175 +46 27 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 165 +44 27 0 | 753 16 0 1 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 156 +43 27 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 147 +42 27 0 | 293 20 0 2 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 139 +41 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 131 +39 27 0 | 145 120 0 15 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 124 +38 28 0 | 108 68 0 1 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 118 +37 28 0 | 615 60 0 17 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 112 +36 28 0 | 60 56 0 2 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 106 +35 28 0 | 263 85 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 100 +34 28 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 95 +33 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 91 +33 29 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 86 +31 29 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 82 +30 29 0 | 447 171 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 78 +29 29 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 71 +28 29 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 51 51 51 63 +25 29 1 | 360 51 1 26 +1
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 5904 +6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 342 23 0 108 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 129 65 0 3 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 199 35 0 4 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 -5 19 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 -6 19 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 -7 19 0 | 293 85 0 10 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 2 -7 19 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 3 -7 20 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 4 -8 20 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 5 -8 20 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 6 -9 20 0 | 283 60 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 7 -10 20 0 | 288 100 0 9 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 9 -10 21 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 10 -12 21 0 | 335 111 0 3 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 11 -13 21 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 13 -14 21 0 | 164 145 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 15 -16 21 0 | 113 113 0 1 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 17 -17 21 0 | 338 147 0 19 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 20 -18 21 0 | 347 115 0 6 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 22 -20 21 0 | 618 319 0 13 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 25 -22 21 0 | 508 210 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 29 -23 21 0 | 394 223 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 33 -24 21 0 | 187 187 0 2 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 37 -26 21 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 41 -28 21 0 | 477 114 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 46 -30 21 0 | 690 232 0 1 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 52 -32 21 0 | 615 553 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 58 -34 21 0 | 589 228 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 64 -36 21 0 | 1250 180 0 1 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 71 -38 21 0 | 303 131 0 17 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 79 -40 21 0 | 289 135 0 158 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 87 -42 21 0 | 250 241 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 96 -45 21 0 | 235 235 0 1227 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 105 -47 21 0 | 410 290 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 116 -49 21 0 | 804 256 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 127 -52 21 0 | 0 0 0 125 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 139 -54 21 0 | 275 275 0 201 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 151 -57 21 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 165 -59 21 0 | 1449 678 0 23 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 180 -61 21 0 | 1450 385 0 21 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 195 -63 21 0 | 1453 255 0 39 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 211 -66 21 0 | 1430 386 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 229 -68 21 0 | 1417 1359 0 46 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 247 -71 21 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 266 -73 21 0 | 357 357 0 252 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 287 -75 21 0 | 1296 667 0 100 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 308 -78 21 0 | 1175 427 0 44 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 331 -80 21 0 | 1382 1382 0 7 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 355 -82 21 0 | 0 0 0 0 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 380 -85 21 0 | 1331 470 0 7 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 406 -82 21 0 | 1383 483 0 253 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 443 -70 22 0 | 1354 1267 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 470 -73 22 0 | 531 531 0 1 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 498 -77 22 0 | 630 429 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 526 -80 21 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 560 -83 22 0 | 800 710 0 5 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 588 -88 21 0 | 955 528 0 304 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 625 -88 21 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 660 -88 21 0 | 921 600 0 31 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 698 -93 22 0 | 1092 750 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 735 -92 22 0 | 1286 816 0 16 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 774 -94 22 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 814 -96 21 0 | 1264 785 0 63 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 855 -100 21 0 | 1254 1254 0 5 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 898 -102 21 0 | 1403 1372 0 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 943 -118 22 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 989 -109 22 0 | 1452 1040 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1036 -118 22 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1085 -125 22 0 | 1190 855 0 11 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1135 -128 22 0 | 1196 1076 0 20 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1188 -130 22 0 | 4280 710 0 68 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1296 -139 22 0 | 1796 1278 0 2 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1411 -131 22 0 | 1590 1241 0 253 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1511 -175 21 0 | 1720 1340 0 1 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1667 -152 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1794 -168 22 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1935 -168 22 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2089 -158 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2235 -160 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2384 -163 23 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2536 -166 23 0 | 2538 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2691 -169 23 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2850 -171 24 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3011 -174 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3175 -176 24 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3342 -178 24 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3511 -180 24 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 3690 3690 3690 3681 -183 24 1 | 3690 3690 1 1 +1
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3854 -185 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4029 -187 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4206 -188 25 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4384 -190 25 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4564 -192 25 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4745 -194 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4927 -196 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5111 -197 26 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5296 -199 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5482 -200 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5668 -202 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5856 -204 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6045 -205 26 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6234 -206 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6424 -208 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6615 -209 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6806 -210 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6998 -211 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7190 -213 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7383 -214 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7577 -215 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7771 -216 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7965 -217 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8159 -218 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8354 -219 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8550 -219 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8745 -221 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8941 -222 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9137 -223 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9530 -224 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9924 -225 30 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 3843 +1
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 8 9747 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 6485 +228 21 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6388 +228 21 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6291 +228 21 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6195 +228 21 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6098 +227 21 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6002 +226 21 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5906 +226 21 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5811 +225 21 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5716 +225 21 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5621 +224 21 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5527 +223 21 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5433 +222 21 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5340 +222 21 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5247 +221 21 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5154 +219 21 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5063 +219 21 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4971 +217 21 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4881 +217 21 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4791 +216 21 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4701 +214 21 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4612 +213 21 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4524 +212 21 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4436 +210 21 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4350 +209 21 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4264 +208 21 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4178 +206 21 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4094 +205 22 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4010 +203 22 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3927 +202 22 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3845 +200 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3763 +198 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3683 +196 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3604 +195 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3525 +193 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3447 +191 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3370 +189 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3295 +187 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3220 +185 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3146 +183 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3073 +181 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3001 +179 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2930 +177 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2860 +174 22 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2792 +173 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2724 +170 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2657 +168 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2591 +165 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2527 +164 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2463 +161 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2401 +159 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2339 +156 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2279 +154 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2220 +152 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2162 +150 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2104 +147 22 0 | 2600 2600 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2048 +144 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1993 +142 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1940 +140 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1887 +139 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1835 +136 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1784 +133 22 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1735 +128 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1686 +119 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1667 +148 22 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1621 +144 22 0 | 1972 1620 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1531 +138 22 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1446 +133 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1366 +123 22 0 | 2049 1838 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1292 +120 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1218 +115 23 0 | 1608 1020 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1151 +109 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1087 +109 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1027 +104 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 970 +108 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 917 +103 23 0 | 440 440 0 1 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 867 +100 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 819 +87 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 775 +91 23 0 | 0 0 0 183 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 733 +88 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 693 +85 23 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 656 +84 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 621 +69 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 588 +78 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 551 +70 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 521 +68 24 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 493 +67 24 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 466 +64 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 441 +63 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 417 +60 24 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 395 +59 24 0 | 1295 447 0 35 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 374 +57 24 0 | 1560 1240 0 4 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 354 +56 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 336 +55 25 0 | 1137 1137 0 1 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 318 +53 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 302 +52 25 0 | 1076 1070 0 14 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 286 +50 25 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 271 +48 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 258 +48 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 244 +46 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 232 +45 25 0 | 471 205 0 52 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 221 +44 25 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 210 +43 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 199 +41 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 189 +40 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 180 +39 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 171 +37 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 163 +37 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 155 +35 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 148 +35 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 141 +34 26 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 135 +33 26 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 123 +32 27 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 112 +30 27 0 | 249 99 0 50 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 520 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 23 -5 21 0 | 275 126 0 64 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 26 -5 21 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 29 -5 21 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 33 -5 21 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 36 -6 21 0 | 186 154 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 40 -7 21 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 44 -7 21 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 49 -8 21 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 54 -8 21 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 59 -9 21 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 65 -10 21 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 71 -11 21 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 78 -11 21 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 85 -12 21 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 92 -14 21 0 | 0 0 0 0 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 101 -14 21 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 109 -16 21 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 119 -16 21 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 129 -17 21 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 139 -19 21 0 | 208 208 0 1 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 150 -20 21 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 162 -21 21 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 174 -23 21 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 188 -24 21 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 202 -25 21 0 | 762 277 0 7 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 216 -27 21 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 232 -28 22 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 248 -30 22 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 265 -31 22 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 283 -33 22 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 301 -35 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 321 -37 22 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 342 -38 22 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 363 -40 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 385 -42 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 408 -44 22 0 | 582 393 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 433 -46 22 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 458 -48 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 484 -50 22 0 | 1453 1452 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 511 -52 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 539 -54 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 568 -56 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 598 -59 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 630 -60 22 0 | 850 509 0 14 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 662 -63 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 695 -87 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 729 -89 22 0 | 838 838 0 1 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 757 -96 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 791 -90 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 827 -99 22 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 863 -102 22 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 901 -105 21 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 940 -107 21 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 980 -111 21 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1022 -114 21 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1064 -109 21 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1108 -112 21 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1153 -108 21 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1199 -112 21 0 | 1632 1118 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1246 -115 21 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1295 -119 21 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1344 -124 21 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1396 -124 21 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1448 -127 21 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1501 -127 21 0 | 1630 1188 0 3 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1612 -137 21 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1727 -163 22 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1876 -136 22 0 | 1118 1118 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2000 -144 22 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2130 -146 22 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2262 -151 22 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2419 -135 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2560 -138 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2704 -141 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2851 -143 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3001 -146 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3154 -148 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3309 -150 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3467 -152 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3627 -155 23 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3789 -157 23 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3954 -159 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4120 -161 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4289 -163 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4459 -165 24 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4631 -166 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4804 -169 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4979 -170 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5155 -173 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5333 -174 24 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5512 -176 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5692 -177 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5874 -178 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6056 -180 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6240 -181 25 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6424 -183 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6609 -185 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6796 -185 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6982 -187 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7170 -188 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7359 -189 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7548 -190 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7737 -192 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7927 -193 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8118 -194 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8309 -196 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8501 -196 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8693 -198 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8886 -198 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9079 -199 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9273 -200 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9661 -201 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10050 -203 27 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 791 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1311 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 8598 +225 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8399 +222 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8201 +220 21 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8004 +218 21 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7807 +215 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7611 +213 21 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7415 +209 21 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7221 +207 21 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7027 +203 21 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6834 +199 21 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6643 +196 21 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6453 +192 21 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6264 +187 21 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6077 +183 21 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5892 +179 21 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5709 +175 21 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5528 +171 21 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5349 +167 21 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5172 +163 21 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4998 +159 21 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4912 +157 21 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4826 +155 21 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4742 +153 21 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4657 +151 21 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4574 +149 21 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4492 +148 21 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4410 +146 21 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4329 +144 21 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4248 +142 21 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4169 +141 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4090 +139 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4012 +138 22 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3935 +136 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3859 +135 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3784 +134 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3709 +132 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3635 +131 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3563 +131 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3491 +129 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3420 +128 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3350 +127 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3281 +127 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3212 +125 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3145 +125 22 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3079 +124 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3013 +123 22 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2949 +123 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2885 +122 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2823 +123 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2761 +122 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2700 +121 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2641 +122 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2582 +122 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2524 +121 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2467 +121 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2411 +121 22 0 | 2180 2100 0 5 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2356 +121 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2302 +122 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2248 +121 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2196 +143 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2145 +142 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2099 +144 22 0 | 1859 1849 0 10 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2049 +124 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2001 +115 22 0 | 3770 710 0 7 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2000 +160 23 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1952 +172 22 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1859 +166 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1771 +158 22 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1687 +153 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1606 +148 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1530 +146 23 0 | 1467 1400 0 85 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1465 +153 23 0 | 990 566 0 3 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1387 +142 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1329 +146 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1267 +143 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1207 +141 23 0 | 1100 430 0 393 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1150 +135 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1096 +118 23 0 | 930 243 0 460 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1044 +114 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 996 +112 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 948 +107 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 903 +103 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 861 +95 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 790 +66 23 0 | 1546 1486 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 769 +81 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 734 +80 23 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 700 +78 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 667 +76 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 637 +75 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 607 +73 24 0 | 499 499 0 3 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 553 +71 24 0 | 475 475 0 3 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 504 +68 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 460 +66 24 0 | 1486 1392 0 30 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 420 +63 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 383 +60 25 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 351 +59 25 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 321 +56 25 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 294 +54 25 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 270 +52 25 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 248 +50 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 228 +48 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 210 +46 26 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 193 +44 26 0 | 327 108 0 7 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 178 +42 26 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 165 +41 26 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 152 +39 26 0 | 119 77 0 24 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 141 +37 26 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 131 +36 27 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 121 +34 27 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 113 +33 27 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 105 +32 27 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 98 +31 27 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 91 +29 27 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 85 +28 28 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 80 +27 28 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 75 +26 28 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 70 +25 28 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 66 +25 28 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 62 +24 28 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 58 +22 28 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 55 +22 29 0 | 46 10 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1778 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 6 -10 21 0 | 380 80 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 7 -13 21 0 | 170 85 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 9 -15 21 0 | 190 90 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 12 -17 21 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 15 -20 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 19 -22 21 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 23 -26 21 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 29 -28 21 0 | 116 108 0 6 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 35 -32 21 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 42 -36 21 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 51 -39 21 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 61 -43 21 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 72 -48 21 0 | 228 210 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 85 -52 21 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 100 -56 21 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 117 -60 21 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 136 -64 21 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 157 -68 21 0 | 227 207 0 35 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 180 -72 21 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 206 -76 21 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 220 -78 21 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 234 -80 21 0 | 654 654 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 250 -82 21 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 265 -84 21 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 282 -86 21 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 300 -87 21 0 | 1360 400 0 11 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 318 -89 21 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 337 -91 21 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 356 -93 21 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 377 -94 22 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 398 -96 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 420 -97 22 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 443 -99 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 467 -100 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 492 -101 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 517 -103 22 0 | 1592 610 0 405 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 543 -104 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 571 -104 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 599 -106 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 628 -107 22 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 658 -108 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 689 -108 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 720 -110 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 753 -110 22 0 | 0 0 0 305 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 787 -111 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 821 -112 22 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 857 -98 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 893 -107 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 948 -89 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 984 -92 22 0 | 1269 1269 0 97 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1021 -93 22 0 | 1160 900 0 6 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1059 -94 22 0 | 1357 1289 0 21 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1066 -128 21 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1138 -98 22 0 | 1448 1278 0 56 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1146 -134 21 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1221 -103 22 0 | 1570 1363 0 180 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1229 -139 21 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1274 -140 21 0 | 1621 1570 0 36 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1353 -108 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1363 -147 21 0 | 1721 1553 0 87 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1410 -151 21 0 | 1700 1692 0 6 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1459 -150 21 0 | 1787 1655 0 64 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1509 -151 21 0 | 1790 1790 0 1 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1558 -154 21 0 | 1709 1709 0 2 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1609 -157 21 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1662 -158 21 0 | 3388 2538 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1770 -142 21 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1880 -163 21 0 | 3403 3098 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2034 -134 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2154 -137 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2281 -156 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2408 -162 22 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2572 -133 22 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2709 -135 22 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2848 -137 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2990 -139 23 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3135 -141 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3283 -142 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3432 -145 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3584 -147 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3739 -148 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3895 -150 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4054 -151 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4215 -152 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4377 -154 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4542 -155 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4708 -157 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4875 -159 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 5045 -160 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5215 -162 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5561 -164 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5912 -167 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6268 -169 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6628 -172 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6991 -175 25 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7359 -176 25 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7729 -179 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8102 -181 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8478 -183 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8856 -185 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9236 -187 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9618 -189 26 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10001 -191 26 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10386 -193 26 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10773 -194 26 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11160 -196 26 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11549 -198 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11939 -199 27 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12329 -201 27 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12721 -202 27 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13113 -203 27 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13506 -204 27 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13899 -206 27 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14293 -207 28 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14688 -208 28 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15083 -209 28 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15478 -210 28 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15874 -210 28 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16270 -211 28 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16666 -213 28 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17063 -213 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3784 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5562 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8205 +239 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8016 +240 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7827 +240 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7640 +240 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7454 +240 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7269 +239 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7086 +239 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6905 +239 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6725 +238 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6547 +238 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6370 +236 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6196 +235 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6023 +234 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5853 +232 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5685 +231 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5519 +229 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5355 +227 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5194 +225 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5035 +222 22 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4879 +220 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4725 +217 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4574 +214 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4425 +211 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4279 +207 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4136 +204 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3996 +200 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3858 +196 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3724 +192 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3592 +188 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3463 +183 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3337 +178 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3214 +174 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3094 +169 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2977 +164 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2863 +159 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2791 +157 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2683 +153 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2578 +149 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2477 +145 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2378 +140 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2283 +136 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2104 +128 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1939 +122 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1733 +61 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1585 +47 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1447 +32 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1320 +44 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1201 +31 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1092 +20 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 991 +10 21 0 | 400 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 897 -1 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 812 -10 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 733 -18 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 661 -26 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 596 -32 21 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 536 -37 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 481 -43 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 431 -47 21 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 386 -51 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 345 -54 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 308 -56 21 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 68 +5 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 79 +6 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 90 +6 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 103 +6 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 117 +6 23 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 132 +5 23 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 149 +5 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 168 +5 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 188 +4 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 210 +4 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 233 +2 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 259 +1 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 286 0 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 316 -2 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 348 -3 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 382 -5 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 418 -7 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 457 -9 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 498 -12 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 542 -14 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 588 -17 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 637 -20 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 688 -23 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 742 -27 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 799 -30 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 859 -34 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 921 -38 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 987 -42 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1055 -46 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1126 -51 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1200 -56 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1277 -60 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1357 -65 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1440 -70 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1526 -75 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1615 -52 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1707 -57 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1802 -62 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1899 -67 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2000 -73 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2059 -124 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2280 -132 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2515 -140 21 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2761 -149 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3020 -156 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3290 -163 21 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3583 -190 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3864 -203 21 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4155 -214 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4454 -224 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4760 -235 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5075 -244 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5396 -252 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5724 -260 21 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6059 -266 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6399 -271 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6744 -277 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7094 -281 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7449 -285 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7808 -288 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8171 -290 21 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 23 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 24 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8696 +227 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8509 +227 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8323 +226 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8138 +225 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7955 +224 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7773 +223 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7593 +222 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7414 +220 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7237 +219 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7062 +217 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6889 +216 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6718 +215 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6549 +213 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6382 +211 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6217 +210 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6054 +207 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5893 +205 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5735 +203 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5579 +201 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5426 +199 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5275 +197 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5126 +194 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4980 +192 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4837 +190 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4696 +187 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4558 +185 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4422 +182 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4289 +179 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4159 +177 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4031 +174 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3906 +171 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3784 +169 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3664 +166 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3547 +163 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3432 +159 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3321 +157 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3212 +154 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3134 +162 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3028 +158 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2926 +155 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2827 +152 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2732 +150 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2611 +111 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2432 +110 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2271 +109 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2119 +107 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1977 +104 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1844 +100 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1718 +147 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1601 +150 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1491 +153 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1389 +156 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1293 +158 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1203 +159 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1120 +161 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1042 +162 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 970 +163 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 902 +163 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 839 +163 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 781 +163 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 727 +163 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 676 +161 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 629 +160 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 585 +158 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 545 +156 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 507 +154 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 472 +151 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 439 +148 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 409 +145 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 381 +142 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 355 +139 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 331 +135 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 308 +131 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 288 +128 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 268 +124 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 250 +120 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 233 +116 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 218 +113 23 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 203 +109 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 190 +105 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 178 +102 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 166 +98 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 89 -8 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 102 -8 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 116 -9 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 131 -10 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 148 -11 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 166 -12 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 186 -13 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 207 -15 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 230 -16 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 255 -18 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 282 -19 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 311 -20 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 342 -22 22 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 375 -24 22 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 410 -25 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 447 -28 22 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 486 -30 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 528 -32 22 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 572 -34 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 619 -36 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 668 -38 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 719 -41 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 773 -43 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 830 -45 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 889 -48 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 951 -50 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1015 -53 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1082 -56 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1152 -58 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1224 -61 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1299 -64 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1377 -66 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1457 -69 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1540 -72 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1625 -76 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1714 -78 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1805 -81 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1898 -70 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1994 -73 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2093 -75 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2194 -78 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2298 -81 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2404 -85 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2625 -94 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2864 -95 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3063 -147 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3317 -155 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3582 -161 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3911 -88 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4194 -85 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4484 -82 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4782 -79 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5086 -77 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5396 -76 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5713 -74 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6035 -73 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6363 -72 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6695 -72 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7032 -72 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7374 -72 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7720 -72 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8069 -74 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8422 -75 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8778 -77 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9138 -79 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9500 -81 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9865 -84 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10232 -87 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10602 -90 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10974 -93 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11348 -96 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11724 -100 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12101 -104 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12481 -107 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12861 -111 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13243 -115 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13626 -119 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14011 -122 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14396 -126 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14783 -130 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15171 -133 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15559 -137 23 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 5844 +210 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5697 +208 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5552 +207 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5408 +205 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5267 +204 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5127 +202 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4989 +200 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4853 +199 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4718 +196 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4586 +195 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4456 +193 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4327 +191 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4200 +189 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4076 +187 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3953 +185 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3832 +182 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3714 +181 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3597 +178 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3482 +176 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3369 +173 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3259 +172 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3150 +169 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3043 +166 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2939 +164 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2736 +149 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2551 +143 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2375 +138 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2207 +133 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2047 +127 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1895 +121 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1752 +117 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1615 +111 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1487 +106 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1365 +100 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1251 +95 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1144 +90 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1043 +84 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 1013 -25 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1066 -27 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1121 -28 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1177 -30 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1236 -31 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1296 -33 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1358 -35 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1422 -36 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1487 -39 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1555 -40 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1625 -42 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1696 -44 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1769 -46 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1845 -48 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1922 -50 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2001 -53 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2083 -54 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2166 -57 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2251 -59 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2338 -62 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2428 -63 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2519 -66 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2612 -69 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2708 -71 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2905 -86 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3120 -92 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3344 -97 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3576 -102 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3816 -108 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4064 -114 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4321 -118 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4584 -124 20 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4856 -129 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5134 -135 20 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5420 -140 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5713 -145 20 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6012 -151 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 9076 +228 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8905 +227 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8736 +227 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8568 +226 26 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8401 +225 26 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8236 +225 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8072 +224 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7909 +223 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7748 +222 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7588 +221 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7430 +221 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7273 +220 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7117 +218 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6964 +218 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6811 +216 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6660 +215 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6511 +214 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6363 +212 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6217 +211 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6073 +210 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5930 +209 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5789 +208 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5649 +206 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5511 +204 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5375 +203 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5240 +201 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5107 +200 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4976 +198 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4846 +196 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4719 +195 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4592 +192 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4468 +191 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4346 +190 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4225 +188 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4106 +186 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 3989 +184 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3873 +181 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3759 +179 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3648 +178 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3538 +175 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3429 +172 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3323 +171 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3219 +169 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3015 +153 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2830 +148 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2653 +144 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2483 +139 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2320 +134 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2164 +128 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2016 +123 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1875 +119 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1741 +114 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1613 +109 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1492 +104 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1378 +99 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1269 +94 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1167 +89 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1071 +84 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 981 +80 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 896 +75 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 817 +71 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 743 +66 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 674 +62 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 423 -7 27 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 452 -8 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 483 -8 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 515 -9 26 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 548 -10 26 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 583 -10 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 619 -11 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 656 -12 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 695 -13 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 735 -14 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 777 -14 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 820 -15 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 864 -17 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 911 -17 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 958 -19 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1007 -20 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1058 -21 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1110 -23 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1164 -24 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1220 -25 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1277 -26 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1336 -27 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1396 -29 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1458 -31 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1522 -32 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1587 -34 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1654 -35 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1723 -37 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1793 -39 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1866 -40 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1939 -43 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2015 -44 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2093 -45 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2172 -47 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2253 -49 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2336 -51 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2420 -54 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2506 -56 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2595 -57 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2685 -60 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2776 -63 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2870 -64 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2966 -66 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3162 -82 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3377 -87 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3600 -91 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3830 -96 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4067 -101 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4311 -107 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4563 -112 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4822 -116 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5088 -121 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5360 -126 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5639 -131 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5925 -136 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6216 -141 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6514 -146 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6818 -151 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7128 -155 19 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7443 -160 19 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7764 -164 19 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8090 -169 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8421 -173 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9024 +228 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8864 +227 26 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8705 +226 26 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8548 +225 26 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8392 +225 26 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8238 +224 26 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8085 +224 26 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7933 +223 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7782 +222 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7633 +221 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7485 +220 25 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7338 +219 25 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7193 +218 25 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7049 +217 25 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6907 +216 25 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6766 +215 25 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6626 +214 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6488 +213 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6351 +212 24 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6215 +210 24 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6081 +209 24 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5949 +208 24 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5818 +207 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5688 +205 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5559 +203 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5433 +203 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5307 +201 23 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5183 +199 23 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5061 +198 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4940 +196 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4820 +194 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4702 +193 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4586 +192 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4471 +190 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4357 +188 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4245 +186 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4135 +185 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4026 +183 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 3918 +181 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3812 +179 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3708 +177 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3503 +160 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3318 +156 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3139 +152 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 2967 +148 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2800 +144 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2640 +139 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2486 +135 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2338 +131 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2195 +126 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2059 +122 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 1929 +118 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1804 +113 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1684 +108 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1571 +105 19 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1462 +100 19 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1359 +96 19 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1261 +91 19 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1168 +87 19 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1080 +83 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 996 +78 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 734 -8 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 774 -9 26 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 815 -10 26 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 858 -11 26 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 902 -11 26 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 948 -12 26 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 995 -12 26 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1043 -13 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1092 -14 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1143 -15 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1195 -16 25 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1248 -17 25 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1303 -18 25 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1359 -19 25 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1417 -20 25 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1476 -21 25 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1536 -22 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1598 -23 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1661 -24 24 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1725 -26 24 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1791 -27 24 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1859 -28 24 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1928 -29 24 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1998 -31 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2069 -33 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2143 -33 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2217 -35 23 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2293 -37 23 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2371 -38 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2450 -40 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2530 -42 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2612 -43 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2696 -44 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2781 -46 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2867 -48 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2955 -50 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3045 -51 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3136 -53 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3228 -55 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3322 -57 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3418 -59 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3613 -76 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3828 -80 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4049 -84 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4277 -88 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4510 -92 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4750 -97 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4996 -101 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5248 -105 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5505 -110 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5769 -114 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6039 -118 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6314 -123 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6594 -128 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6881 -131 19 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7172 -136 19 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7469 -140 19 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7771 -145 19 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8078 -149 19 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8390 -153 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8706 -158 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8410 +224 26 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8264 +223 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8120 +223 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7976 +222 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7834 +222 25 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7693 +221 25 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7553 +220 25 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7414 +219 25 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7277 +218 25 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7141 +218 25 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7006 +217 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6872 +215 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6739 +214 24 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6608 +213 24 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6478 +212 24 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6349 +210 24 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6222 +210 24 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6095 +208 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5970 +207 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5847 +206 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5724 +204 23 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5603 +203 23 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5483 +202 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5364 +200 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5247 +199 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5131 +198 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5016 +196 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 4902 +195 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4790 +193 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4679 +192 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4570 +191 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4461 +189 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4354 +187 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4248 +185 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4144 +184 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 3939 +166 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3754 +163 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3574 +159 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3399 +155 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3230 +151 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3067 +148 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 2909 +144 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2756 +140 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2608 +136 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2466 +132 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2329 +129 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2196 +124 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2069 +120 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 1947 +116 19 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1829 +112 19 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1717 +108 19 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1609 +104 19 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1505 +100 19 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1407 +96 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1312 +92 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1278 -12 26 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1332 -13 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1388 -13 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1444 -14 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1502 -14 25 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1561 -15 25 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1621 -16 25 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1682 -17 25 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1745 -18 25 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1809 -18 25 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1874 -19 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1940 -21 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2007 -22 24 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2076 -23 24 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2146 -24 24 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2217 -26 24 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2290 -26 24 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2363 -28 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2438 -29 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2515 -30 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2592 -32 23 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2671 -33 23 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2751 -34 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2832 -36 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2915 -37 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2999 -38 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3084 -40 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3170 -41 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3258 -43 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3347 -44 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3438 -45 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3529 -47 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3622 -49 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3716 -51 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3812 -52 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4007 -70 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4222 -73 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4442 -77 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4667 -81 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4898 -85 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5135 -88 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5377 -92 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5624 -96 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5876 -100 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6134 -104 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6397 -107 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6664 -112 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6937 -116 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7215 -120 19 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7497 -124 19 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7785 -128 19 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8077 -132 19 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8373 -136 19 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8675 -140 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8980 -144 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.68
MARKET TOTAL 12330 128122 +2424
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED