HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P FEB-25 19500 1101 111 26 210 95 673 -93
C FEB-25 21000 904 467 25 527 240 1663 +209
C FEB-25 22000 762 184 27 219 86 772 +93
C FEB-25 21200 591 386 26 441 201 389 +175
P FEB-25 19000 589 55 27 111 47 870 -52
C FEB-25 21400 583 321 26 375 150 301 +149
C FEB-25 21600 526 275 27 311 129 430 +136
P FEB-25 20000 491 213 25 381 186 529 -153
C FEB-25 21800 449 224 27 258 103 388 +111
P FEB-25 19600 435 127 26 243 109 312 -103
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 FEB 2025, MONDAY 04 FEB 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 5740 +518 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 5640 +518 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 5540 +518 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 5440 +518 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 5340 +518 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 5240 +518 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 5140 +518 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 5040 +518 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4940 +518 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4840 +518 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4740 +518 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4640 +517 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4540 +517 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4440 +517 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4340 +517 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4240 +516 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4140 +516 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 4041 +517 30 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3941 +516 29 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3841 +515 28 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3741 +515 28 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3642 +515 29 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3542 +513 28 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3442 +512 27 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3343 +511 28 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3244 +510 28 0 | 2200 2200 0 2 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3145 +509 28 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 3046 +507 28 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2947 +505 27 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2849 +503 27 0 | 1115 1115 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2751 +501 27 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2653 +498 27 0 | 2046 1101 0 9 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2556 +495 27 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 2459 +491 27 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2363 +487 27 0 | 1471 1471 0 1 0
FEB-25 18600 C 0 0 0 0 0 | 2070 2070 2070 2268 +484 27 1 | 2070 697 1 7 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2173 +479 27 0 | 665 665 0 1 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 2079 +473 27 0 | 1598 568 0 13 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1986 +468 27 0 | 620 577 0 4 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1894 +461 27 0 | 1090 482 0 82 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1804 +455 27 0 | 1302 453 0 16 0
FEB-25 19200 C 0 0 0 0 0 | 1670 1670 1670 1714 +456 26 1 | 1670 406 1 110 -130
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1626 +449 26 0 | 1300 381 0 51 0
FEB-25 19400 C 0 0 0 0 0 | 1286 1381 1286 1527 +441 25 3 | 1381 370 3 52 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 1440 +428 25 0 | 1480 315 0 92 0
FEB-25 19600 C 0 0 0 0 0 | 1350 1356 1350 1356 +419 25 100 | 1356 285 100 257 +88
FEB-25 19700 C 0 0 0 0 0 | 1100 1100 1100 1271 +405 25 1 | 1100 275 1 97 -1
FEB-25 19800 C 0 0 0 0 0 | 1200 1200 1200 1191 +383 25 1 | 1200 277 1 64 0
FEB-25 19900 C 0 0 0 0 0 | 997 997 997 1115 +370 25 3 | 1500 222 3 81 -2
FEB-25 20000 C 753 880 753 880 3 | 872 1282 870 1040 +365 25 68 | 1282 199 71 287 -6
FEB-25 20200 C 561 760 561 734 12 | 750 927 700 910 +345 25 119 | 1125 173 131 535 -29
FEB-25 20400 C 451 651 446 607 32 | 548 856 541 780 +312 25 67 | 1111 150 99 489 +11
FEB-25 20600 C 367 555 358 460 88 | 458 738 425 661 +272 25 234 | 738 122 322 467 -16
FEB-25 20800 C 322 450 296 400 45 | 419 603 346 557 +239 25 369 | 902 100 414 817 +109
FEB-25 21000 C 258 363 240 333 68 | 330 527 286 467 +209 25 836 | 1291 86 904 1663 +195
FEB-25 21200 C 201 306 201 260 27 | 283 441 232 386 +175 26 564 | 1075 74 591 389 -141
FEB-25 21400 C 162 250 150 238 31 | 220 375 191 321 +149 26 552 | 1020 64 583 301 -25
FEB-25 21600 C 139 200 129 190 25 | 168 311 155 275 +136 27 501 | 685 56 526 430 +86
FEB-25 21800 C 106 156 103 143 18 | 146 258 128 224 +111 27 431 | 658 49 449 388 +50
FEB-25 22000 C 86 130 86 110 26 | 119 219 110 184 +93 27 736 | 524 40 762 772 +79
FEB-25 22200 C 70 107 70 85 19 | 96 181 86 153 +79 28 322 | 500 35 341 408 +59
FEB-25 22400 C 70 80 64 74 9 | 80 150 69 127 +68 28 259 | 618 35 268 268 +68
FEB-25 22600 C 45 64 45 60 23 | 65 128 65 105 +57 28 222 | 643 30 245 277 +71
FEB-25 22800 C 37 55 37 45 8 | 53 103 53 89 +49 29 162 | 373 25 170 224 +40
FEB-25 23000 C 36 46 35 46 4 | 45 90 41 73 +41 29 284 | 493 22 288 543 +101
FEB-25 23200 C 26 38 25 35 5 | 36 75 33 58 +32 30 96 | 446 19 101 240 +24
FEB-25 23400 C 32 32 32 32 1 | 29 63 27 48 +27 30 149 | 456 16 150 484 +36
FEB-25 23600 C 16 20 16 20 4 | 24 51 22 40 +23 30 100 | 448 14 104 204 +46
FEB-25 23800 C 18 18 18 18 4 | 20 43 20 34 +20 31 50 | 295 12 54 353 +8
FEB-25 24000 C 14 16 14 16 2 | 16 35 15 27 +16 31 182 | 350 10 184 487 +143
FEB-25 24200 C 10 16 10 16 9 | 14 29 12 23 +14 32 63 | 303 8 72 183 +34
FEB-25 24400 C 8 10 8 10 9 | 26 26 11 19 +12 32 20 | 320 8 29 91 +14
FEB-25 24600 C 7 11 7 11 9 | 10 18 9 15 +9 32 36 | 287 7 45 123 +26
FEB-25 24800 C 7 10 7 10 2 | 9 17 8 13 +8 33 41 | 317 6 43 145 +19
FEB-25 25000 C 0 0 0 0 0 | 7 13 6 11 +7 33 73 | 260 5 73 165 +54
FEB-25 25200 C 6 6 6 6 1 | 7 13 5 9 +6 34 88 | 236 5 89 114 +54
FEB-25 25400 C 4 4 4 4 2 | 5 10 4 8 +6 34 44 | 218 4 46 360 +16
TOTAL CALL 486 | TOTAL CALL 6778 | TOTAL CALL 7264 12147 +1081
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 P 0 0 0 0 0 | 1 1 1 1 0 44 34 | 13 1 34 57 -34
FEB-25 15200 P 0 0 0 0 0 | 1 1 1 1 0 43 30 | 48 1 30 106 -3
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 34 3 0 16 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 40 3 0 42 0
FEB-25 15500 P 0 0 0 0 0 | 2 2 2 1 0 40 5 | 67 2 5 18 +5
FEB-25 15600 P 0 0 0 0 0 | 2 2 2 1 0 39 5 | 35 2 5 6 +5
FEB-25 15700 P 0 0 0 0 0 | 2 2 2 1 0 39 90 | 12 2 90 91 +90
FEB-25 15800 P 0 0 0 0 0 | 2 2 2 1 0 38 1 | 20 2 1 28 +1
FEB-25 15900 P 0 0 0 0 0 | 2 2 2 1 0 37 2 | 69 2 2 12 +1
FEB-25 16000 P 4 4 4 4 1 | 2 2 2 1 0 36 1 | 85 2 2 93 +1
FEB-25 16100 P 0 0 0 0 0 | 3 3 3 1 0 35 13 | 59 3 13 74 +13
FEB-25 16200 P 0 0 0 0 0 | 3 3 3 1 0 35 15 | 49 3 15 17 -13
FEB-25 16300 P 3 3 3 3 1 | 0 0 0 1 0 34 0 | 118 3 1 39 +1
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 90 5 0 94 0
FEB-25 16500 P 0 0 0 0 0 | 4 4 4 1 0 32 1 | 100 4 1 91 -1
FEB-25 16600 P 0 0 0 0 0 | 5 5 4 1 0 31 33 | 90 4 33 78 +33
FEB-25 16700 P 0 0 0 0 0 | 4 4 4 1 0 31 70 | 103 4 70 149 +65
FEB-25 16800 P 0 0 0 0 0 | 5 8 5 1 -1 30 10 | 99 5 10 48 -3
FEB-25 16900 P 0 0 0 0 0 | 6 8 5 1 -2 29 8 | 144 5 8 178 +4
FEB-25 17000 P 9 9 9 9 2 | 7 7 6 1 -3 28 53 | 162 6 55 561 -1
FEB-25 17100 P 10 10 7 7 16 | 8 8 6 1 -4 28 24 | 127 6 40 63 +10
FEB-25 17200 P 11 11 8 8 2 | 9 9 7 1 -5 27 22 | 146 7 24 78 -1
FEB-25 17300 P 0 0 0 0 0 | 9 13 7 1 -6 26 16 | 193 7 16 51 0
FEB-25 17400 P 15 15 15 15 1 | 10 10 8 2 -7 27 7 | 203 8 8 421 -2
FEB-25 17500 P 14 14 14 14 4 | 11 16 9 3 -7 28 43 | 232 9 47 538 +7
FEB-25 17600 P 16 16 13 14 5 | 12 17 10 4 -8 28 42 | 235 10 47 175 -32
FEB-25 17700 P 0 0 0 0 0 | 14 16 11 5 -10 28 25 | 209 11 25 187 +9
FEB-25 17800 P 0 0 0 0 0 | 16 19 12 6 -11 28 28 | 235 12 28 174 -4
FEB-25 17900 P 0 0 0 0 0 | 17 21 13 8 -13 28 21 | 280 13 21 89 +5
FEB-25 18000 P 28 28 20 20 8 | 20 24 14 10 -15 28 310 | 285 14 318 1015 +86
FEB-25 18100 P 27 27 22 22 11 | 21 27 16 11 -18 27 45 | 309 16 56 140 +1
FEB-25 18200 P 26 26 25 26 8 | 25 30 17 14 -20 27 57 | 334 17 65 128 +9
FEB-25 18300 P 41 41 28 29 48 | 29 41 20 17 -23 27 60 | 378 20 108 66 -32
FEB-25 18400 P 49 49 33 33 5 | 31 39 22 20 -27 27 116 | 423 22 121 424 -27
FEB-25 18500 P 52 53 35 35 9 | 37 49 25 24 -31 27 81 | 466 25 90 188 +7
FEB-25 18600 P 61 61 40 44 13 | 42 60 28 29 -34 27 127 | 509 28 140 314 -10
FEB-25 18700 P 73 73 47 47 8 | 50 65 32 34 -38 27 90 | 549 32 98 149 +9
FEB-25 18800 P 84 84 63 68 11 | 52 75 36 40 -41 27 143 | 596 36 154 194 +5
FEB-25 18900 P 78 78 61 74 6 | 64 90 41 48 -46 27 121 | 661 41 127 217 +6
FEB-25 19000 P 111 111 68 69 85 | 75 107 47 55 -52 27 504 | 710 47 589 870 +81
FEB-25 19100 P 118 118 78 78 16 | 84 100 54 63 -60 26 113 | 628 54 129 205 -7
FEB-25 19200 P 143 146 91 91 15 | 103 140 62 74 -66 26 193 | 744 62 208 328 -4
FEB-25 19300 P 155 161 97 116 23 | 103 140 71 84 -76 26 176 | 896 71 199 211 -28
FEB-25 19400 P 174 185 113 126 24 | 128 171 82 96 -85 26 224 | 771 82 248 409 +26
FEB-25 19500 P 210 210 129 141 21 | 154 191 95 111 -93 26 1080 | 881 95 1101 673 -97
FEB-25 19600 P 234 243 147 173 21 | 178 215 109 127 -103 26 414 | 1005 109 435 312 +107
FEB-25 19700 P 261 274 167 173 37 | 190 250 125 146 -113 26 162 | 1187 125 199 255 +8
FEB-25 19800 P 288 288 189 230 37 | 215 293 142 166 -123 26 322 | 1040 142 359 199 +41
FEB-25 19900 P 317 317 221 230 8 | 244 308 167 188 -139 26 196 | 760 167 204 162 +22
FEB-25 20000 P 376 381 248 248 32 | 274 367 186 213 -153 25 459 | 842 186 491 529 +24
FEB-25 20200 P 456 456 327 361 17 | 349 449 240 271 -183 25 325 | 939 240 342 178 +23
FEB-25 20400 P 565 565 390 390 32 | 435 549 304 338 -215 25 307 | 1430 304 339 153 +20
FEB-25 20600 P 585 585 480 555 18 | 515 636 385 424 -244 25 279 | 884 385 297 156 +141
FEB-25 20800 P 599 655 599 655 5 | 627 805 471 514 -284 25 263 | 1405 471 268 102 +76
FEB-25 21000 P 0 0 0 0 0 | 740 837 577 624 -317 25 153 | 1235 577 153 90 +55
FEB-25 21200 P 0 0 0 0 0 | 885 996 714 748 -354 26 14 | 1300 714 14 8 +4
FEB-25 21400 P 0 0 0 0 0 | 1050 1050 860 883 -380 26 19 | 1335 860 19 30 +18
FEB-25 21600 P 0 0 0 0 0 | 1036 1196 1036 1029 -393 26 13 | 1196 1036 13 13 +13
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1188 -406 27 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 1300 1370 1300 1352 -420 28 2 | 1973 1300 2 3 +2
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 1518 -435 28 0 | 2045 2045 0 1 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 1683 -456 28 0 | 2644 2644 0 2 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 1857 -470 28 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2042 -475 28 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2232 -477 29 0 | 3300 3300 0 1 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2419 -484 30 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 2609 -489 30 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 2800 -494 30 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 2993 -498 31 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3187 -502 31 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 3383 -504 32 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3579 -506 32 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 3775 -509 32 0 | 4223 4223 0 1 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 3973 -510 33 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4171 -511 33 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4369 -512 34 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 4567 -513 34 0 | 5214 4960 0 2 0
TOTAL PUT 550 | TOTAL PUT 6967 | TOTAL PUT 7517 11302 +735
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 14781 23449 +1816
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 10834 +531 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10734 +531 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10634 +531 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10534 +531 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10434 +531 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10334 +531 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10234 +531 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10134 +531 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 10034 +531 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9934 +531 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9834 +531 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9734 +531 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9634 +531 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9534 +531 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9434 +531 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9334 +531 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9234 +531 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9134 +531 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 9034 +531 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8934 +531 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8834 +531 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8734 +531 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8634 +531 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8534 +531 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8434 +531 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8334 +531 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8234 +531 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8134 +531 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 8034 +531 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7934 +531 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7834 +531 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7734 +531 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7634 +531 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7534 +531 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7434 +531 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7334 +531 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7234 +531 0 0 | 4727 4727 0 4 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7134 +531 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7034 +531 0 0 | 4542 4542 0 4 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6934 +531 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6834 +531 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6734 +531 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6634 +531 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6534 +531 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6434 +531 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6334 +530 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6234 +530 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6135 +531 31 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6035 +531 30 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5935 +531 30 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5835 +530 29 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5735 +530 29 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5635 +530 28 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5536 +530 30 0 | 3192 2238 0 4 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5436 +530 29 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5336 +529 28 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5237 +530 29 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5137 +529 28 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5038 +529 29 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4938 +528 28 0 | 1660 1660 0 1 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4839 +528 28 0 | 1755 1635 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4740 +527 28 0 | 1740 1570 0 1 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4641 +527 28 0 | 1655 1625 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4542 +526 28 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4443 +525 28 0 | 7051 1555 0 15 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4345 +525 28 0 | 1640 1640 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4246 +523 28 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4148 +522 28 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4050 +521 28 0 | 0 0 0 300 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3953 +520 28 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3856 +519 28 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3759 +517 28 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3662 +515 28 0 | 5860 1030 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3566 +514 28 0 | 3430 1300 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3470 +511 27 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3375 +509 27 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3280 +507 27 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3185 +503 27 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 3021 3021 3021 3092 +501 27 2 | 3021 2515 2 3 +2
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2999 +498 27 0 | 1486 802 0 12 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2906 +493 27 0 | 1441 848 0 8 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2815 +490 27 0 | 1391 932 0 5 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2724 +486 27 0 | 1541 1541 0 300 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2634 +482 27 0 | 4000 600 0 24 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2545 +477 27 0 | 2356 532 0 28 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2457 +472 27 0 | 1918 511 0 753 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2369 +466 27 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2283 +460 26 0 | 0 0 0 0 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2198 +454 26 0 | 1595 816 0 5 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2115 +449 26 0 | 1208 965 0 1 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2032 +442 26 0 | 4037 330 0 289 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1951 +435 26 0 | 719 365 0 8 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1871 +452 26 0 | 1071 366 0 57 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1792 +445 26 0 | 1034 307 0 64 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1715 +436 26 0 | 1298 308 0 10 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1633 +422 26 2 | 3480 314 2 170 -2
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1559 +411 26 0 | 1828 253 0 58 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1485 +400 25 0 | 987 268 0 27 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1414 +389 25 0 | 1108 278 0 45 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1346 +379 25 0 | 1208 390 0 36 0
MAR-25 20000 C 0 0 0 0 0 | 1050 1215 1050 1278 +359 25 5 | 3980 206 5 1685 -5
MAR-25 20200 C 0 0 0 0 0 | 1080 1105 1080 1151 +336 25 4 | 2382 220 4 105 -2
MAR-25 20400 C 780 780 780 780 1 | 816 1086 816 1019 +299 25 12 | 1640 223 13 156 -11
MAR-25 20600 C 634 795 634 785 4 | 825 980 667 916 +282 25 49 | 1920 174 53 269 +23
MAR-25 20800 C 700 700 700 700 1 | 733 840 651 815 +255 25 32 | 2000 121 33 292 -21
MAR-25 21000 C 605 605 605 605 1 | 589 778 516 732 +240 25 68 | 2814 129 69 462 -16
MAR-25 21200 C 0 0 0 0 0 | 625 657 450 643 +209 25 55 | 1695 100 55 123 +53
MAR-25 21400 C 475 475 475 475 1 | 462 498 445 571 +189 25 6 | 2552 80 7 81 +3
MAR-25 21600 C 333 421 329 413 14 | 404 518 396 507 +169 26 20 | 1398 109 34 59 +10
MAR-25 21800 C 297 297 297 297 1 | 462 490 369 450 +152 26 29 | 1900 96 30 159 +14
MAR-25 22000 C 256 326 252 326 6 | 338 420 317 399 +136 26 25 | 2509 69 31 630 +10
MAR-25 22200 C 224 281 224 281 4 | 300 378 278 355 +123 26 13 | 1423 79 17 206 +3
MAR-25 22400 C 0 0 0 0 0 | 277 312 277 315 +110 27 9 | 1780 77 9 309 +3
MAR-25 22600 C 224 224 224 224 2 | 232 305 232 280 +99 27 15 | 1443 82 17 88 +6
MAR-25 22800 C 160 198 160 198 3 | 262 262 208 249 +90 27 4 | 1494 89 7 117 +4
MAR-25 23000 C 136 150 130 150 3 | 175 242 175 221 +80 28 34 | 1995 67 37 715 +10
MAR-25 23200 C 158 158 158 158 2 | 207 207 166 197 +73 28 12 | 1545 30 14 136 +5
MAR-25 23400 C 107 140 107 138 4 | 138 157 136 176 +66 28 15 | 1485 56 19 591 +10
MAR-25 23600 C 109 119 109 119 4 | 141 163 121 156 +58 29 12 | 1712 34 16 490 -5
MAR-25 23800 C 0 0 0 0 0 | 111 156 110 139 +52 29 11 | 1125 47 11 166 -1
MAR-25 24000 C 81 102 81 102 4 | 96 129 95 124 +47 29 34 | 1077 42 38 926 -8
MAR-25 24200 C 0 0 0 0 0 | 118 118 83 110 +41 29 14 | 1196 42 14 390 +1
MAR-25 24400 C 78 78 78 78 2 | 105 110 105 98 +38 30 3 | 1153 34 5 619 -7
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 88 +33 30 0 | 569 32 0 425 0
MAR-25 24800 C 0 0 0 0 0 | 81 81 81 79 +30 30 1 | 1106 30 1 108 0
MAR-25 25000 C 49 49 49 49 1 | 58 79 51 70 +26 31 15 | 1264 29 16 421 -14
MAR-25 25200 C 0 0 0 0 0 | 51 52 51 63 +24 31 11 | 718 28 11 63 +1
MAR-25 25400 C 0 0 0 0 0 | 45 51 45 56 +21 31 17 | 681 29 17 36 +11
MAR-25 25600 C 0 0 0 0 0 | 52 53 44 50 +19 31 56 | 647 28 56 459 -8
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 45 +17 32 0 | 239 22 0 51 0
MAR-25 26000 C 0 0 0 0 0 | 40 40 40 40 +15 32 96 | 980 20 96 719 0
MAR-25 26200 C 0 0 0 0 0 | 36 36 32 35 +13 32 16 | 990 23 16 21 +13
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 31 +11 32 0 | 946 28 0 3 0
MAR-25 26600 C 0 0 0 0 0 | 26 26 25 28 +9 33 8 | 903 15 8 63 +7
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 25 +9 33 0 | 863 21 0 12 0
MAR-25 27000 C 0 0 0 0 0 | 27 27 27 23 +8 33 7 | 70 21 7 3 -6
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 20 +6 33 0 | 99 18 0 76 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 18 +6 34 0 | 147 9 0 9 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 17 +6 34 0 | 133 10 0 201 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 15 +5 34 0 | 114 15 0 0 0
MAR-25 28000 C 0 0 0 0 0 | 17 17 16 14 +5 35 3 | 160 8 3 24 +1
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 12 +4 35 0 | 154 24 0 161 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 11 +4 35 0 | 115 7 0 233 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 10 +4 35 0 | 116 16 0 3 0
MAR-25 28800 C 7 7 7 7 1 | 9 12 9 9 +4 35 4 | 42 5 5 13 +5
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 8 +4 35 0 | 347 5 0 50 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 7 +4 35 0 | 12 4 0 124 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 6 +4 36 0 | 78 4 0 113 0
MAR-25 30000 C 0 0 0 0 0 | 6 6 6 5 +4 37 1 | 348 2 1 649 +1
TOTAL CALL 59 | TOTAL CALL 720 | TOTAL CALL 779 15047 +90
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 25 4 0 44 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 21 9 0 13 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 13 13 0 3 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 23 23 0 10 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 26 23 0 10 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 17 17 0 1 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 27 15 0 13 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 15 15 0 3 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 15 15 0 3 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 4 4 0 5 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 42 10 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 38 18 0 13 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 20 7 0 5 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 43 42 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 181 7 0 5 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 133 7 0 39 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 43 43 0 10 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 72 46 0 12 0
MAR-25 12300 P 0 0 0 0 0 | 2 2 2 1 0 46 126 | 48 2 126 136 +126
MAR-25 12400 P 0 0 0 0 0 | 2 2 2 1 0 45 4 | 49 2 4 14 +4
MAR-25 12500 P 0 0 0 0 0 | 2 2 2 1 0 44 1 | 41 2 1 18 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 9 9 0 10 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 301 6 0 74 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 214 6 0 44 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 143 5 0 73 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 7 7 0 1 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 73 7 0 15 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 156 8 0 59 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 163 8 0 24 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 254 7 0 19 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 230 8 0 36 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 78 9 0 68 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 202 79 0 5 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 399 43 0 36 0
MAR-25 14000 P 0 0 0 0 0 | 6 6 6 1 0 35 17 | 585 6 17 380 -7
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 311 11 0 7 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 312 170 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 278 11 0 9 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 445 20 0 54 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 197 20 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 272 11 0 9 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 358 15 0 17 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 647 31 0 63 0
MAR-25 15000 P 0 0 0 0 0 | 9 9 9 1 0 29 2 | 349 9 2 341 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 286 18 0 182 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 514 14 0 242 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 542 16 0 25 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 900 22 0 32 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 602 20 0 37 0
MAR-25 15600 P 0 0 0 0 0 | 14 14 14 1 -3 26 1 | 1021 14 1 7 +1
MAR-25 15700 P 0 0 0 0 0 | 16 16 16 2 -3 27 1 | 650 16 1 14 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 437 28 0 56 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 468 25 0 23 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 5 -3 28 0 | 627 24 0 838 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 6 -4 28 0 | 567 24 0 11 0
MAR-25 16200 P 25 25 25 25 1 | 0 0 0 7 -4 28 0 | 316 25 1 13 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 8 -5 28 0 | 598 40 0 16 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 9 -6 28 0 | 1360 31 0 25 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 11 -6 28 0 | 606 47 0 753 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 12 -8 28 0 | 650 35 0 27 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 14 -9 28 0 | 306 50 0 10 0
MAR-25 16800 P 0 0 0 0 0 | 30 30 30 16 -10 28 1 | 586 30 1 372 0
MAR-25 16900 P 0 0 0 0 0 | 34 34 34 19 -11 28 1 | 942 34 1 14 -1
MAR-25 17000 P 47 47 47 47 1 | 38 38 34 22 -12 28 27 | 1343 34 28 412 +21
MAR-25 17100 P 0 0 0 0 0 | 42 42 42 25 -14 28 1 | 772 42 1 41 +1
MAR-25 17200 P 55 55 55 55 1 | 41 41 41 28 -16 28 1 | 1588 41 2 395 +1
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 32 -17 28 0 | 719 57 0 16 0
MAR-25 17400 P 67 67 67 67 3 | 49 49 43 36 -20 27 11 | 692 43 14 28 0
MAR-25 17500 P 0 0 0 0 0 | 53 72 48 41 -22 27 10 | 1550 48 10 460 +1
MAR-25 17600 P 62 62 62 62 1 | 63 79 52 46 -24 27 27 | 347 52 28 581 -2
MAR-25 17700 P 0 0 0 0 0 | 66 66 66 51 -30 27 2 | 494 66 2 36 0
MAR-25 17800 P 0 0 0 0 0 | 74 74 70 58 -33 27 4 | 1010 70 4 67 +3
MAR-25 17900 P 0 0 0 0 0 | 77 77 77 65 -36 27 2 | 1021 77 2 210 +1
MAR-25 18000 P 111 112 88 88 8 | 90 115 72 74 -38 27 39 | 1278 72 47 677 +6
MAR-25 18100 P 0 0 0 0 0 | 102 102 89 83 -40 27 3 | 361 89 3 314 0
MAR-25 18200 P 132 132 118 118 2 | 103 103 85 92 -42 27 6 | 404 85 8 180 +2
MAR-25 18300 P 146 146 129 129 2 | 102 102 93 101 -46 27 8 | 478 93 10 23 +5
MAR-25 18400 P 0 0 0 0 0 | 123 165 101 110 -51 27 215 | 628 101 215 289 +196
MAR-25 18500 P 0 0 0 0 0 | 144 144 112 120 -57 26 15 | 774 112 15 190 -1
MAR-25 18600 P 194 196 169 169 7 | 155 155 148 132 -62 26 12 | 1388 148 19 51 +2
MAR-25 18700 P 0 0 0 0 0 | 158 158 147 145 -68 26 3 | 1635 147 3 63 0
MAR-25 18800 P 181 181 178 178 2 | 172 215 147 159 -74 26 10 | 2450 147 12 75 +5
MAR-25 18900 P 253 253 253 253 1 | 200 204 162 176 -79 26 114 | 755 162 115 261 +100
MAR-25 19000 P 262 262 262 262 1 | 220 265 176 192 -87 26 31 | 2480 176 32 578 +1
MAR-25 19100 P 0 0 0 0 0 | 207 223 207 210 -94 26 62 | 849 207 62 116 +49
MAR-25 19200 P 0 0 0 0 0 | 216 287 216 230 -100 26 14 | 1109 216 14 83 +3
MAR-25 19300 P 0 0 0 0 0 | 263 308 231 251 -107 26 20 | 968 231 20 146 +2
MAR-25 19400 P 0 0 0 0 0 | 278 330 264 273 -115 26 11 | 1495 264 11 156 0
MAR-25 19500 P 426 430 337 337 3 | 348 410 271 297 -125 26 66 | 1000 271 69 310 +13
MAR-25 19600 P 0 0 0 0 0 | 370 402 302 322 -132 25 43 | 1025 302 43 369 +15
MAR-25 19700 P 391 395 380 395 3 | 375 398 320 349 -143 25 47 | 1084 320 50 173 +33
MAR-25 19800 P 435 435 435 435 1 | 404 404 352 377 -152 25 11 | 1333 352 12 166 +6
MAR-25 19900 P 0 0 0 0 0 | 405 405 405 408 -163 25 1 | 1395 405 1 29 +1
MAR-25 20000 P 629 629 500 500 6 | 475 606 415 440 -175 25 38 | 1552 415 44 1989 +35
MAR-25 20200 P 726 726 568 568 3 | 600 600 490 514 -203 25 7 | 1418 490 10 67 +3
MAR-25 20400 P 828 837 828 837 6 | 571 705 570 595 -221 25 5 | 1770 570 11 34 -2
MAR-25 20600 P 765 765 764 764 2 | 788 885 654 685 -246 25 20 | 4035 654 22 85 +7
MAR-25 20800 P 0 0 0 0 0 | 755 949 755 786 -282 25 26 | 1493 755 26 64 -1
MAR-25 21000 P 1004 1004 1004 1004 1 | 862 955 862 895 -305 25 10 | 2988 798 11 294 +4
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1015 -329 25 0 | 3145 1262 0 30 -1
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1153 -340 26 0 | 3306 1493 0 14 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1278 -368 26 0 | 3468 1215 0 7 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1431 -375 26 0 | 3633 1264 0 8 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1569 -401 26 0 | 4300 1182 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1734 -408 27 0 | 3973 1312 0 15 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 1883 -425 27 0 | 4146 4146 0 3 0
MAR-25 22600 P 0 0 0 0 0 | 2100 2100 2100 2049 -434 27 2 | 4321 1411 2 17 +2
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2221 -440 28 0 | 4554 1537 0 11 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2392 -450 28 0 | 3730 1700 0 3 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2566 -459 28 0 | 3220 3220 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2743 -467 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 2923 -474 29 0 | 5550 5550 0 137 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3105 -481 29 0 | 3982 3982 0 3 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3290 -485 29 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3476 -491 29 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 3663 -496 30 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 3853 -499 30 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4043 -503 30 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4234 -507 30 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4427 -509 31 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4620 -512 31 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 4815 -513 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5009 -516 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5205 -517 32 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5401 -518 32 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5597 -520 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5794 -521 33 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 5991 -522 33 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6189 -523 33 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6386 -525 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6584 -525 34 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6783 -525 34 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 6981 -526 34 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7180 -526 35 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7378 -527 35 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7577 -528 35 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7776 -528 35 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 7975 -529 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8175 -528 36 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 8374 -529 36 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 8773 -529 37 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9172 -529 37 0 | 10135 10135 0 1 0
TOTAL PUT 55 | TOTAL PUT 1078 | TOTAL PUT 1133 13687 +634
| MONTH PUT/CALL RATIO 1.45
| MONTH TOTAL 1912 28734 +724
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 5785 +515 26 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5686 +515 26 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 5586 +513 26 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 5487 +513 26 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5388 +512 26 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5289 +511 26 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5190 +510 26 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 5092 +510 26 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4993 +509 26 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4895 +508 26 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4797 +507 26 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4699 +505 26 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 4602 +504 26 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 4504 +502 25 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4407 +501 25 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4311 +500 26 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4214 +497 25 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 4118 +495 25 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 4023 +494 25 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3928 +491 25 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3833 +489 25 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3739 +486 25 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3645 +483 25 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 3552 +480 25 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3460 +478 25 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3368 +474 25 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3277 +471 25 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 3187 +468 25 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 3097 +464 25 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3008 +460 25 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2920 +456 25 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2833 +451 25 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2747 +447 25 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2662 +443 25 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2578 +438 25 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2495 +433 25 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2413 +428 25 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2332 +422 25 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2253 +417 25 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 2174 +411 24 0 | 1729 824 0 8 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2097 +405 24 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2021 +399 24 0 | 796 796 0 7 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1947 +394 24 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 1874 +387 24 0 | 1020 717 0 24 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1802 +380 24 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1732 +374 24 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 1663 +393 24 0 | 775 615 0 19 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1596 +384 24 0 | 974 690 0 11 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 1519 +364 24 0 | 934 621 0 14 0
APR-25 20000 C 0 0 0 0 0 | 1409 1409 1406 1455 +346 24 6 | 1409 688 6 26 -6
APR-25 20200 C 0 0 0 0 0 | 0 0 0 1331 +327 24 0 | 1023 945 0 5 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 1215 +307 24 0 | 878 428 0 5 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 1115 +295 24 1 | 795 418 1 42 +1
APR-25 20800 C 0 0 0 0 0 | 0 0 0 1013 +272 24 1 | 723 363 1 19 0
APR-25 21000 C 0 0 0 0 0 | 936 936 932 920 +245 24 14 | 936 309 14 115 +14
APR-25 21200 C 0 0 0 0 0 | 0 0 0 836 +234 24 0 | 592 368 0 36 0
APR-25 21400 C 0 0 0 0 0 | 669 682 669 760 +216 24 5 | 682 278 5 22 +3
APR-25 21600 C 0 0 0 0 0 | 658 658 636 688 +197 24 12 | 658 328 12 26 +12
APR-25 21800 C 0 0 0 0 0 | 550 640 550 626 +183 25 35 | 640 235 35 92 +20
APR-25 22000 C 0 0 0 0 0 | 478 578 427 568 +167 25 80 | 578 188 80 815 +39
APR-25 22200 C 0 0 0 0 0 | 510 520 366 515 +152 25 16 | 520 238 16 140 +14
APR-25 22400 C 0 0 0 0 0 | 459 485 459 469 +140 25 35 | 485 167 35 92 +35
APR-25 22600 C 0 0 0 0 0 | 420 420 420 427 +128 25 5 | 420 203 5 69 +4
APR-25 22800 C 0 0 0 0 0 | 380 400 380 388 +117 26 10 | 400 201 10 55 +6
APR-25 23000 C 0 0 0 0 0 | 312 365 311 354 +108 26 40 | 365 124 40 325 +40
APR-25 23200 C 0 0 0 0 0 | 0 0 0 323 +100 26 0 | 260 139 0 56 0
APR-25 23400 C 0 0 0 0 0 | 243 243 243 295 +92 26 1 | 243 138 1 205 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 270 +86 27 0 | 233 97 0 170 0
APR-25 23800 C 0 0 0 0 0 | 213 213 213 246 +79 27 5 | 213 86 5 24 +1
APR-25 24000 C 0 0 0 0 0 | 177 200 177 225 +74 27 3 | 200 80 3 16 0
APR-25 24200 C 0 0 0 0 0 | 200 200 200 206 +69 27 1 | 200 73 1 18 +1
APR-25 24400 C 151 151 150 150 2 | 156 156 156 187 +64 28 1 | 156 68 3 12 -1
APR-25 24600 C 112 112 112 112 1 | 144 144 144 170 +58 28 1 | 144 61 2 45 -1
APR-25 24800 C 0 0 0 0 0 | 149 156 149 155 +54 28 6 | 156 55 6 12 -6
APR-25 25000 C 99 99 99 99 1 | 131 132 100 141 +49 28 34 | 132 49 35 56 +9
APR-25 25200 C 97 97 97 97 1 | 120 120 107 128 +45 28 3 | 120 46 4 13 +2
APR-25 25400 C 91 91 91 91 1 | 110 114 110 117 +44 29 2 | 114 43 3 19 +3
APR-25 25600 C 0 0 0 0 0 | 89 104 89 106 +40 29 3 | 104 56 3 16 +3
APR-25 25800 C 0 0 0 0 0 | 92 100 92 97 +35 29 2 | 100 54 2 12 +2
APR-25 26000 C 0 0 0 0 0 | 93 93 78 86 +31 29 5 | 93 42 5 19 +1
APR-25 26200 C 0 0 0 0 0 | 0 0 0 78 +28 29 0 | 0 0 0 0 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 72 +26 29 0 | 57 42 0 5 0
APR-25 26600 C 0 0 0 0 0 | 0 0 0 66 +24 30 0 | 56 41 0 1 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 60 +22 30 0 | 47 47 0 2 0
APR-25 27000 C 0 0 0 0 0 | 50 50 50 56 +21 30 3 | 56 33 3 30 +3
TOTAL CALL 6 | TOTAL CALL 330 | TOTAL CALL 336 2736 +199
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 0 0 0 0 0 | 24 24 24 3 -5 25 1 | 26 24 1 4 +1
APR-25 15200 P 0 0 0 0 0 | 0 0 0 4 -5 26 0 | 38 28 0 11 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 5 -6 26 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 6 -6 26 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 7 -7 26 0 | 75 32 0 2 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 8 -8 26 0 | 97 36 0 4 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 9 -9 26 0 | 47 41 0 3 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 11 -9 26 0 | 65 53 0 1 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 12 -11 26 0 | 80 42 0 30 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 14 -12 26 0 | 75 45 0 13 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 16 -13 26 0 | 81 47 0 18 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 18 -14 26 0 | 83 56 0 4 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 21 -15 26 0 | 86 54 0 8 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 23 -17 25 0 | 89 55 0 8 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 26 -20 25 0 | 96 58 0 20 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 30 -21 26 0 | 122 61 0 25 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 33 -24 25 0 | 102 66 0 8 0
APR-25 16800 P 0 0 0 0 0 | 55 55 55 37 -24 25 1 | 77 55 1 7 +1
APR-25 16900 P 0 0 0 0 0 | 0 0 0 42 -28 25 0 | 134 77 0 3 0
APR-25 17000 P 70 72 67 67 7 | 64 66 61 47 -30 25 6 | 115 61 13 28 +8
APR-25 17100 P 0 0 0 0 0 | 0 0 0 52 -33 25 0 | 152 89 0 10 0
APR-25 17200 P 102 102 83 83 3 | 72 72 72 60 -31 25 2 | 145 72 5 9 +5
APR-25 17300 P 0 0 0 0 0 | 75 75 75 64 -39 25 1 | 223 75 1 15 +1
APR-25 17400 P 118 118 118 118 5 | 83 89 83 71 -39 25 5 | 270 83 10 53 +3
APR-25 17500 P 0 0 0 0 0 | 0 0 0 79 -41 25 0 | 252 119 0 4 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 87 -45 25 0 | 195 127 0 29 0
APR-25 17700 P 0 0 0 0 0 | 100 100 100 96 -50 25 1 | 100 100 1 1 +1
APR-25 17800 P 0 0 0 0 0 | 110 110 110 106 -51 25 1 | 263 110 1 21 +1
APR-25 17900 P 0 0 0 0 0 | 126 126 126 116 -54 25 1 | 350 126 1 27 +1
APR-25 18000 P 0 0 0 0 0 | 128 128 128 131 -52 25 1 | 388 128 1 27 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 144 -53 25 0 | 454 203 0 9 0
APR-25 18200 P 0 0 0 0 0 | 161 161 161 155 -58 25 5 | 458 161 5 16 -5
APR-25 18300 P 0 0 0 0 0 | 188 188 178 168 -63 25 2 | 491 178 2 6 0
APR-25 18400 P 0 0 0 0 0 | 203 227 173 181 -69 25 4 | 518 173 4 30 +3
APR-25 18500 P 0 0 0 0 0 | 232 232 210 196 -74 25 63 | 563 210 63 241 +33
APR-25 18600 P 0 0 0 0 0 | 224 224 204 211 -80 25 11 | 755 204 11 76 +11
APR-25 18700 P 0 0 0 0 0 | 241 241 215 227 -86 24 6 | 626 215 6 18 +5
APR-25 18800 P 0 0 0 0 0 | 323 323 323 244 -93 24 5 | 827 321 5 16 -5
APR-25 18900 P 0 0 0 0 0 | 281 347 253 264 -98 24 167 | 878 253 167 167 +156
APR-25 19000 P 0 0 0 0 0 | 303 367 303 285 -104 24 12 | 732 303 12 36 0
APR-25 19100 P 0 0 0 0 0 | 394 394 361 307 -110 24 10 | 774 361 10 11 +5
APR-25 19200 P 0 0 0 0 0 | 307 307 307 330 -116 24 5 | 830 307 5 33 0
APR-25 19300 P 0 0 0 0 0 | 331 454 331 355 -122 24 13 | 892 331 13 16 +8
APR-25 19400 P 0 0 0 0 0 | 424 489 357 381 -128 24 49 | 946 357 49 52 +33
APR-25 19500 P 0 0 0 0 0 | 462 462 455 408 -135 24 2 | 959 455 2 45 +2
APR-25 19600 P 0 0 0 0 0 | 0 0 0 437 -142 24 0 | 1004 642 0 25 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 467 -151 24 0 | 994 656 0 34 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 499 -159 24 0 | 824 701 0 12 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 534 -168 24 0 | 1050 675 0 30 0
APR-25 20000 P 650 650 650 650 1 | 631 720 566 569 -178 24 15 | 1007 566 16 67 +11
APR-25 20200 P 0 0 0 0 0 | 708 708 679 647 -196 24 2 | 875 679 2 6 +2
APR-25 20400 P 0 0 0 0 0 | 779 779 764 732 -215 24 2 | 1069 764 2 9 +2
APR-25 20600 P 0 0 0 0 0 | 0 0 0 822 -237 24 0 | 0 0 0 0 0
APR-25 20800 P 0 0 0 0 0 | 1033 1033 1033 924 -249 24 1 | 1033 1033 1 1 +1
APR-25 21000 P 0 0 0 0 0 | 0 0 0 1030 -284 24 0 | 0 0 0 0 0
APR-25 21200 P 0 0 0 0 0 | 1143 1143 1143 1146 -303 24 1 | 1143 1143 1 1 +1
APR-25 21400 P 0 0 0 0 0 | 0 0 0 1271 -319 24 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 1401 -340 24 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 1542 -350 24 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 1698 -350 25 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 1845 -363 25 0 | 3080 3080 0 1 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 1997 -375 25 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 2153 -386 26 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 2313 -397 26 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 2477 -406 26 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 2644 -415 26 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 2814 -424 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2986 -432 27 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 3162 -439 27 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 3339 -446 27 0 | 4420 4420 0 1 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 3519 -452 27 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 3701 -457 27 0 | 0 0 0 0 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 3884 -462 28 0 | 0 0 0 0 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 4069 -467 28 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 4256 -471 28 0 | 4965 4965 0 1 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 4443 -476 28 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 4632 -479 28 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 4822 -482 29 0 | 0 0 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5013 -485 29 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 5205 -488 29 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 5397 -491 29 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 5591 -493 29 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5785 -495 30 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 5979 -497 30 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 6174 -499 30 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 395 | TOTAL PUT 411 1353 +285
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 747 4089 +484
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4782 +501 24 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4686 +500 24 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 4590 +499 24 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4494 +496 24 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4399 +495 24 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4304 +492 24 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4210 +490 24 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4116 +488 24 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4023 +486 24 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3930 +483 24 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3838 +480 24 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3746 +477 24 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3656 +475 24 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 3566 +471 24 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3476 +468 24 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3388 +465 24 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3300 +461 24 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3213 +457 24 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3126 +452 24 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3041 +448 24 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2957 +445 24 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2874 +440 24 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2791 +435 24 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2710 +431 24 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2630 +426 24 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2550 +420 24 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2472 +415 24 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2395 +410 24 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2320 +405 24 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2245 +399 24 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2172 +393 24 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2100 +387 24 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2029 +381 24 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 1960 +375 24 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1892 +369 24 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1825 +362 24 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1760 +385 24 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1696 +377 24 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1612 +345 23 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 1554 +339 23 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1435 +319 23 0 | 923 898 0 10 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1327 +306 23 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1224 +289 23 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1127 +272 23 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 1036 +252 23 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 812 812 812 954 +238 23 5 | 812 812 5 5 +5
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 874 +218 23 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 804 +204 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 741 +191 24 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 680 +177 24 0 | 450 450 0 1 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 625 +163 24 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 578 +154 24 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 531 +142 25 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 489 +133 25 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 451 +122 25 0 | 0 0 0 0 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 415 +112 25 0 | 0 0 0 0 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 384 +106 25 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 292 292 292 355 +98 26 1 | 292 292 1 1 +1
MAY-25 23800 C 0 0 0 0 0 | 0 0 0 328 +91 26 0 | 0 0 0 0 0
MAY-25 24000 C 0 0 0 0 0 | 268 268 268 303 +85 26 1 | 268 168 1 4 +1
MAY-25 24200 C 0 0 0 0 0 | 0 0 0 279 +79 26 0 | 0 0 0 0 0
MAY-25 24400 C 0 0 0 0 0 | 248 248 222 260 +82 26 2 | 248 193 2 2 0
MAY-25 24600 C 0 0 0 0 0 | 230 230 230 234 +71 26 1 | 230 230 1 1 +1
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 24 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 16100 P 77 77 77 77 1 | 72 72 72 31 -17 24 1 | 90 70 2 8 +2
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 35 -18 24 0 | 90 83 0 3 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 39 -19 24 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 43 -22 24 0 | 106 106 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 75 100 75 48 -23 24 5 | 135 75 5 6 +5
MAY-25 16600 P 105 105 105 105 1 | 0 0 0 53 -26 24 0 | 105 105 1 1 +1
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 59 -28 24 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 65 -30 24 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 100 104 100 72 -32 24 2 | 104 100 2 2 +2
MAY-25 17000 P 0 0 0 0 0 | 113 113 113 79 -35 24 1 | 177 113 1 7 +1
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 87 -38 24 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 95 -41 24 0 | 203 202 0 5 0
MAY-25 17300 P 174 174 174 174 1 | 0 0 0 105 -43 24 0 | 174 174 1 1 +1
MAY-25 17400 P 0 0 0 0 0 | 147 147 147 115 -47 24 1 | 228 147 1 6 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 125 -50 24 0 | 193 193 0 1 0
MAY-25 17600 P 0 0 0 0 0 | 184 184 184 137 -53 24 1 | 252 184 1 5 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 149 -57 24 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 162 -61 24 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 175 -66 24 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 190 -70 24 0 | 337 337 0 1 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 206 -73 24 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 223 -83 24 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 240 -89 24 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 259 -90 24 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 284 -89 24 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 312 312 312 303 -96 24 5 | 312 312 5 5 +5
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 324 -101 24 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 347 -104 24 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 369 -111 24 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 393 -116 24 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 421 -122 24 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 448 -128 24 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 477 -136 24 0 | 800 720 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 507 -141 24 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 536 -150 24 0 | 790 790 0 1 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 572 -154 24 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 606 -161 24 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 642 -168 24 0 | 0 0 0 0 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 678 -177 23 0 | 0 0 0 0 0
MAY-25 20000 P 0 0 0 0 0 | 718 720 715 714 -190 23 20 | 720 715 20 20 +20
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 803 -200 24 0 | 0 0 0 0 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 890 -222 23 0 | 0 0 0 0 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 986 -239 23 0 | 0 0 0 0 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 1091 -265 24 0 | 0 0 0 0 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 1202 -280 24 0 | 0 0 0 0 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 1319 -298 24 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 1439 -317 24 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1568 -318 24 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1705 -329 24 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1848 -338 24 0 | 0 0 0 0 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1992 -350 25 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2141 -360 25 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2293 -371 25 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2449 -381 25 0 | 0 0 0 0 0
MAY-25 23000 P 0 0 0 0 0 | 2647 2647 2647 2609 -390 25 1 | 2647 2647 1 1 +1
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2772 -399 25 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2938 -407 25 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3106 -415 26 0 | 0 0 0 0 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 3277 -422 26 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 3450 -430 26 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3626 -436 26 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3804 -441 26 0 | 0 0 0 0 0
MAY-25 24600 P 4400 4400 4400 4400 1 | 0 0 0 3983 -447 26 0 | 4900 4400 1 1 0
TOTAL PUT 4 | TOTAL PUT 37 | TOTAL PUT 41 75 +38
| MONTH PUT/CALL RATIO 4.09
| MONTH TOTAL 51 99 +46
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 8743 +530 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8543 +530 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8343 +530 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8143 +529 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7944 +530 25 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7744 +529 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7544 +528 24 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7444 +527 23 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7345 +528 24 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7245 +527 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7145 +526 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7046 +526 24 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6946 +525 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6847 +525 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6747 +524 24 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6648 +523 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6549 +522 24 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6450 +522 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6351 +521 24 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6252 +520 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6153 +518 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6054 +517 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5956 +516 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5858 +515 24 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5760 +514 24 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5662 +512 24 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5564 +510 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5467 +509 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5370 +507 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5273 +505 24 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5176 +503 24 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5080 +501 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4984 +499 24 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4889 +497 24 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4794 +495 24 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 4778 4778 4778 4699 +492 24 2 | 4778 4090 2 0 -2
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4605 +490 24 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 4532 4532 4532 4511 +487 24 2 | 4532 1531 2 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4418 +485 24 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4325 +481 24 0 | 3650 1388 0 7 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4233 +479 24 0 | 1486 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4141 +475 24 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4050 +472 24 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3960 +469 24 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3870 +466 24 0 | 1596 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3781 +462 24 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3693 +459 24 0 | 2408 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3605 +455 24 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3519 +452 24 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3433 +448 24 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3348 +444 24 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3264 +440 24 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3180 +436 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3098 +432 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3017 +428 24 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2936 +423 24 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2857 +419 24 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2779 +415 24 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2701 +410 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2625 +405 24 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2550 +401 24 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2476 +396 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2403 +391 24 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2332 +387 24 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2261 +382 24 0 | 2003 1293 0 107 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2192 +377 24 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2124 +372 24 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2057 +367 24 0 | 1500 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1992 +362 24 0 | 1477 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1928 +357 24 0 | 1570 876 0 13 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1865 +352 24 0 | 1540 465 0 3 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1803 +368 24 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1743 +362 24 0 | 1350 720 0 17 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1667 +330 23 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 1600 1600 1590 1610 +325 23 120 | 4126 341 120 521 +20
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1496 +303 23 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1391 +291 23 0 | 2142 524 0 24 0
JUN-25 20600 C 1169 1169 1169 1169 1 | 0 0 0 1300 +287 23 0 | 2300 264 1 17 +1
JUN-25 20800 C 0 0 0 0 0 | 1098 1098 1098 1207 +272 23 1 | 2210 500 1 24 -1
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1120 +250 23 0 | 1940 580 0 208 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1043 +243 24 0 | 1850 169 0 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 966 +223 24 0 | 1755 508 0 22 0
JUN-25 21600 C 0 0 0 0 0 | 920 922 920 895 +208 24 2 | 1987 147 2 3 -2
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 829 +193 24 0 | 1156 141 0 15 0
JUN-25 22000 C 0 0 0 0 0 | 746 746 736 772 +183 24 3 | 1752 149 3 47 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 716 +173 24 0 | 2317 110 0 72 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 663 +161 24 0 | 1245 96 0 271 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 620 +154 24 0 | 899 298 0 124 0
JUN-25 22800 C 0 0 0 0 0 | 610 610 610 576 +144 25 1 | 2117 83 1 7 -1
JUN-25 23000 C 0 0 0 0 0 | 565 565 565 538 +136 25 1 | 1210 240 1 131 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 497 +124 25 0 | 2016 70 0 66 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 463 +116 25 0 | 624 270 0 49 0
JUN-25 23600 C 0 0 0 0 0 | 440 440 384 432 +111 25 4 | 1764 76 4 90 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 401 +103 26 0 | 657 161 0 10 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 374 +100 26 0 | 1835 54 0 396 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 349 +93 26 0 | 700 139 0 40 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 325 +90 26 0 | 1241 50 0 31 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 304 +86 26 0 | 600 120 0 62 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 281 +79 26 0 | 1221 58 0 18 0
JUN-25 25000 C 0 0 0 0 0 | 225 231 225 256 +69 26 3 | 1460 101 3 230 -3
JUN-25 25200 C 0 0 0 0 0 | 227 227 227 238 +65 26 2 | 1199 45 2 34 +2
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 221 +61 27 0 | 169 169 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 205 +56 27 0 | 1133 33 0 100 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 191 +53 27 0 | 434 112 0 100 0
JUN-25 26000 C 0 0 0 0 0 | 170 170 170 178 +50 27 2 | 1011 17 2 37 +2
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 165 +46 27 0 | 97 97 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 154 +40 27 0 | 753 16 0 15 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 143 +40 27 0 | 115 111 0 24 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 134 +39 28 0 | 293 20 0 4 0
JUN-25 27000 C 0 0 0 0 0 | 120 120 120 125 +36 28 1 | 120 49 1 3 +1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 116 +33 28 0 | 145 80 0 21 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 108 +31 28 0 | 108 60 0 3 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 104 +32 28 0 | 615 51 0 19 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 95 +28 28 0 | 60 45 0 3 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 88 +25 28 0 | 263 58 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 83 +25 29 0 | 342 200 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 77 +22 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 74 +23 29 0 | 482 55 0 10 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 68 +20 29 0 | 183 183 0 7 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 64 +19 29 0 | 447 42 0 71 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 60 +18 29 0 | 101 101 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 53 +16 30 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 36 44 36 47 +14 30 11 | 360 26 11 29 +1
TOTAL CALL 1 | TOTAL CALL 155 | TOTAL CALL 156 6284 +18
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 | 16 19 16 1 0 28 11 | 342 16 11 142 +6
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 129 32 0 5 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 183 92 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 563 114 0 2 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 199 31 0 5 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 210 72 0 7 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 -5 23 0 | 293 52 0 12 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 -7 22 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 2 -7 23 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 3 -7 23 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 4 -7 24 0 | 283 54 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 5 -8 24 0 | 288 50 0 16 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 6 -9 24 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 7 -9 24 0 | 335 51 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 8 -10 24 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 9 -11 24 0 | 164 56 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 10 -13 24 0 | 113 53 0 2 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 11 -14 24 0 | 338 66 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 13 -15 24 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 15 -16 24 0 | 618 60 0 16 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 17 -17 24 0 | 508 63 0 9 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 19 -19 24 0 | 394 81 0 4 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 21 -21 24 0 | 187 74 0 6 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 24 -22 24 0 | 100 88 0 2 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 27 -24 24 0 | 477 77 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 30 -26 24 0 | 690 80 0 7 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 33 -28 24 0 | 615 92 0 2 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 37 -30 24 0 | 589 108 0 3 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 41 -32 24 0 | 1250 95 0 3 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 46 -34 24 0 | 303 100 0 12 0
JUN-25 16000 P 0 0 0 0 0 | 97 97 97 51 -36 24 7 | 289 97 7 178 0
JUN-25 16100 P 0 0 0 0 0 | 99 99 99 56 -39 24 1 | 250 99 1 5 +1
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 62 -44 24 0 | 235 119 0 1237 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 68 -44 24 0 | 410 139 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 75 -46 24 0 | 804 132 0 12 0
JUN-25 16500 P 0 0 0 0 0 | 120 120 120 82 -50 24 1 | 152 120 1 130 +1
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 90 -57 24 0 | 275 153 0 203 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 98 -56 24 0 | 1401 1401 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 107 -64 24 0 | 1449 169 0 30 0
JUN-25 16900 P 0 0 0 0 0 | 160 160 160 117 -62 24 2 | 1450 160 2 26 +2
JUN-25 17000 P 0 0 0 0 0 | 160 160 160 127 -65 24 1 | 1453 160 1 56 +1
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 138 -69 24 0 | 1430 221 0 24 0
JUN-25 17200 P 0 0 0 0 0 | 172 172 172 150 -72 24 1 | 1417 172 1 175 +1
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 162 -76 24 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 176 -79 24 0 | 368 289 0 254 0
JUN-25 17500 P 0 0 0 0 0 | 217 217 217 190 -84 24 1 | 1296 217 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 205 -89 24 0 | 1175 283 0 45 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 221 -91 24 0 | 1382 358 0 9 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 237 -95 24 0 | 682 681 0 17 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 255 -99 24 0 | 1331 470 0 8 0
JUN-25 18000 P 0 0 0 0 0 | 284 284 284 282 -95 24 100 | 1383 284 100 289 +42
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 293 -108 24 0 | 1354 648 0 4 0
JUN-25 18200 P 395 395 395 395 1 | 0 0 0 314 -102 24 0 | 531 395 1 3 -1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 336 -106 24 0 | 897 429 0 4 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 358 -108 24 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 383 383 375 388 -106 24 4 | 1028 375 4 14 +2
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 414 -111 24 0 | 955 528 0 311 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 438 -116 24 0 | 2300 706 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 452 550 452 460 -127 24 7 | 1206 452 7 88 +5
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 491 -128 24 0 | 1092 750 0 33 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 520 -134 24 0 | 1310 645 0 24 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 547 -138 24 0 | 1338 1189 0 37 0
JUN-25 19200 P 0 0 0 0 0 | 585 585 585 581 -146 24 2 | 1264 585 2 63 0
JUN-25 19300 P 0 0 0 0 0 | 608 608 608 613 -147 24 1 | 1272 608 1 8 0
JUN-25 19400 P 0 0 0 0 0 | 800 800 747 641 -159 23 2 | 1403 747 2 21 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 681 -163 23 0 | 1435 1033 0 31 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 717 -173 23 0 | 1452 1020 0 28 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 757 -174 23 0 | 1472 963 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 796 -186 23 0 | 1190 855 0 11 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 837 -193 23 0 | 1295 1076 0 21 0
JUN-25 20000 P 0 0 0 0 0 | 880 880 880 876 -203 23 20 | 4280 710 20 67 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 969 -213 23 0 | 1796 1278 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1057 -236 23 0 | 1590 1241 0 253 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1160 -250 23 0 | 1720 1340 0 1 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1270 -257 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1387 -281 24 0 | 1860 1580 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1504 -299 24 0 | 2645 2645 0 1 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1631 -312 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 1708 1722 1708 1756 -335 24 2 | 2268 1708 2 0 -2
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1890 -349 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2041 -349 24 0 | 2538 1450 0 9 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2185 -360 24 0 | 1939 1877 0 3 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2333 -370 25 0 | 2052 2052 0 1 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2485 -379 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2639 -389 25 0 | 5200 1867 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2798 -397 25 0 | 3784 2000 0 5 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2958 -406 25 0 | 4250 4250 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3122 -414 25 0 | 3690 3690 0 1 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3289 -420 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3457 -428 25 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3629 -434 26 0 | 5814 2950 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3802 -440 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3977 -446 26 0 | 7133 4100 0 3 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4154 -452 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4333 -457 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4513 -462 26 0 | 4820 3400 0 14 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4695 -466 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4878 -470 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5062 -475 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5248 -478 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5435 -481 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5622 -485 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5811 -487 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6000 -491 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6191 -492 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6382 -495 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6573 -498 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6765 -500 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6958 -502 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7152 -503 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7345 -506 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7540 -506 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7734 -509 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7930 -509 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8125 -511 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8321 -512 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8517 -513 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8910 -515 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9304 -517 30 0 | 10250 10250 0 1 0
TOTAL PUT 1 | TOTAL PUT 163 | TOTAL PUT 164 4325 +58
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 320 10609 +76
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 7111 +526 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7013 +525 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6916 +525 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6818 +524 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6721 +523 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6624 +522 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6527 +521 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6430 +519 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6334 +518 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6238 +517 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6142 +516 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6047 +515 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5952 +513 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5857 +512 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5763 +510 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5669 +509 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5576 +507 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5483 +506 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5390 +504 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5298 +502 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5206 +499 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5115 +498 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5024 +495 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4934 +493 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4845 +491 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4756 +489 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4668 +487 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4580 +484 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4493 +482 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4406 +478 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4321 +476 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4236 +474 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4151 +470 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4068 +468 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3985 +464 24 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3903 +461 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3822 +459 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3741 +455 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3661 +451 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3583 +448 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3505 +445 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3428 +442 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3351 +437 23 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3276 +434 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3202 +430 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3128 +426 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3056 +423 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2984 +418 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2914 +415 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2844 +411 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2775 +406 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2707 +402 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2641 +398 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2575 +394 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2510 +389 23 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2447 +386 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2384 +381 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2322 +376 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2262 +372 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2202 +367 23 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2144 +363 23 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2086 +367 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2029 +360 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1955 +326 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1904 +338 23 0 | 1972 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1797 +326 23 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1702 +311 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 1602 1602 1602 1612 +301 23 2 | 2049 1602 2 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1523 +297 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1437 +279 23 0 | 1608 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1353 +262 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1277 +253 23 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1204 +244 23 0 | 1005 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1137 +232 23 0 | 2695 361 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 1090 1090 1090 1072 +227 24 40 | 1090 440 40 43 +40
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1013 +214 24 0 | 679 673 0 2 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 956 +205 24 0 | 634 634 0 1 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 901 +192 24 0 | 599 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 853 +190 24 0 | 566 565 0 2 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 806 +183 24 0 | 1509 494 0 60 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 761 +172 24 0 | 533 533 0 402 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 719 +166 24 0 | 1865 1865 0 1 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 680 +156 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 643 +148 25 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 609 +152 25 0 | 310 310 0 1 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 577 +148 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 546 +144 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 504 +127 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 474 +120 25 0 | 1352 1352 0 1 0
SEP-25 25000 C 0 0 0 0 0 | 407 407 407 447 +115 25 5 | 1295 254 5 167 +5
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 421 +109 25 0 | 1560 245 0 37 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 397 +104 25 0 | 1187 1187 0 1 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 374 +99 25 0 | 1137 192 0 6 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 352 +94 25 0 | 1088 1088 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 332 +90 25 0 | 1076 178 0 29 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 313 +85 25 0 | 399 383 0 5 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 295 +81 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 278 +77 26 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 262 +73 26 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 230 230 228 254 +77 26 6 | 471 140 6 92 +5
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 233 +66 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 220 +63 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 207 +60 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 195 +56 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 184 +53 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 174 +51 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 164 +48 26 0 | 102 102 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 155 +46 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 147 +44 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 139 +42 27 0 | 346 105 0 44 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 131 +40 27 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 117 +36 27 0 | 71 68 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 105 +33 27 0 | 249 99 0 50 0
TOTAL CALL 0 | TOTAL CALL 53 | TOTAL CALL 53 1296 +50
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 19 -9 24 0 | 275 104 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 21 -10 24 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 24 -10 24 0 | 106 106 0 1 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 26 -11 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 29 -12 24 0 | 186 125 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 32 -13 24 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 35 -14 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 38 -16 24 0 | 226 203 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 42 -17 24 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 46 -18 24 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 50 -19 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 55 -20 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 60 -22 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 65 -23 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 71 -25 24 0 | 272 175 0 4 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 77 -26 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 84 -28 24 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 91 -29 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 98 -31 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 106 -33 24 0 | 208 199 0 1 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 114 -36 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 123 -37 24 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 132 -40 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 142 -42 24 0 | 423 310 0 15 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 153 -44 24 0 | 762 228 0 8 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 164 -46 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 176 -48 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 188 -51 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 201 -53 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 214 -57 24 0 | 474 361 0 2 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 229 -59 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 244 -61 24 0 | 835 835 0 2 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 259 -65 24 0 | 613 420 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 276 -67 24 0 | 452 434 0 3 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 293 -71 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 311 -74 24 0 | 582 391 0 1 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 330 -76 24 0 | 905 820 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 349 -80 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 369 -84 23 0 | 1453 600 0 197 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 391 -87 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 413 -90 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 436 -93 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 459 -98 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 484 -101 23 0 | 903 509 0 15 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 510 -105 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 536 -109 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 564 -112 23 0 | 1146 838 0 6 0
SEP-25 18300 P 0 0 0 0 0 | 580 580 580 592 -117 23 1 | 1193 580 1 6 +1
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 622 -122 23 0 | 1242 1242 0 5 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 652 -127 23 0 | 1269 1089 0 1 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 683 -130 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 718 -131 23 0 | 1241 750 0 8 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 749 -138 23 0 | 1289 1289 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 782 -138 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 816 -142 23 0 | 1450 1030 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 851 -147 23 0 | 1486 1458 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 888 -153 23 0 | 1541 1506 0 21 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 926 -159 23 0 | 1562 1562 0 4 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 965 -166 23 0 | 1632 1110 0 29 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1005 -170 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1046 -179 23 0 | 1752 1725 0 71 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1088 -178 23 0 | 1806 1782 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1131 -184 23 0 | 1838 1398 0 7 0
SEP-25 19900 P 0 0 0 0 0 | 1185 1185 1185 1176 -189 23 1 | 1738 1185 1 3 -1
SEP-25 20000 P 0 0 0 0 0 | 1219 1263 1200 1229 -197 23 20 | 1720 1188 20 15 -8
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1318 -212 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1419 -230 23 0 | 0 0 0 183 0
SEP-25 20600 P 0 0 0 0 0 | 1516 1525 1516 1525 -235 23 3 | 1525 1118 3 3 +2
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1635 -260 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1749 -272 23 0 | 2346 1788 0 2 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1869 -283 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1992 -295 23 0 | 1685 1675 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2117 -297 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2248 -308 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2394 -307 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2533 -316 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2675 -325 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2820 -334 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2968 -343 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3119 -351 24 0 | 3540 3540 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3272 -360 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3428 -368 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3587 -375 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3747 -383 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3910 -390 25 0 | 4830 4830 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4076 -396 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4243 -402 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4412 -408 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4582 -415 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4755 -420 25 0 | 4450 4450 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4929 -426 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5105 -431 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5282 -436 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5460 -441 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5640 -445 25 0 | 6380 6380 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5821 -450 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6003 -454 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6186 -458 26 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6370 -462 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6555 -465 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6741 -469 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6928 -472 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7115 -475 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7303 -479 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7492 -482 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7682 -484 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7872 -487 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8063 -489 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8255 -491 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8447 -493 27 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8639 -495 27 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9025 -499 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9413 -502 27 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 25 | TOTAL PUT 25 839 -6
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 78 2135 +44
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 10849 +574 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 10749 +574 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 10649 +574 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 10549 +574 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 10449 +573 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 10349 +573 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 10250 +574 23 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 10150 +574 22 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 10050 +573 22 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 9950 +573 22 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 9850 +573 22 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 9750 +572 21 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 9651 +572 22 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 9551 +572 22 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 9451 +571 22 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 9351 +570 21 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 9252 +571 22 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9053 +570 22 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8854 +568 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8655 +566 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8457 +565 22 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8260 +564 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8062 +561 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7866 +560 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7670 +557 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7474 +554 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7280 +551 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7087 +549 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6894 +544 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6703 +541 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6514 +538 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6325 +533 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6139 +529 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5954 +524 22 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5862 +522 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5771 +519 22 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 5680 +517 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5590 +514 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5500 +511 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5411 +509 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5322 +506 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5234 +503 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5147 +500 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5060 +497 22 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4974 +494 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4889 +492 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4804 +488 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4720 +486 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4637 +483 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4554 +479 22 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4472 +476 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4391 +473 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4311 +470 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4231 +467 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4152 +463 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4074 +460 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3997 +457 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3921 +454 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3845 +450 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3771 +447 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3697 +444 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3624 +441 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3552 +437 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3480 +433 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3410 +430 23 0 | 0 0 0 68 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3341 +427 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3272 +423 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3205 +420 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3138 +416 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3072 +413 23 0 | 0 0 0 167 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3007 +409 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2943 +406 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2880 +402 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2818 +399 23 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2757 +396 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2697 +392 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2638 +389 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2579 +385 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2522 +382 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2465 +378 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2410 +374 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2355 +369 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2286 +349 23 0 | 1682 1682 0 1 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2232 +339 22 0 | 1822 822 0 300 0
DEC-25 20200 C 0 0 0 0 0 | 2160 2160 2160 2128 +328 23 2 | 2160 2160 2 2 +2
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2032 +323 23 0 | 2500 1033 0 2 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1949 +331 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1856 +319 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1767 +308 23 0 | 1467 1400 0 308 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1682 +293 23 0 | 1439 566 0 10 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1602 +285 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1525 +285 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1451 +271 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1381 +260 23 0 | 1100 430 0 393 0
DEC-25 22200 C 0 0 0 0 0 | 1300 1300 1300 1314 +248 23 1 | 1300 770 1 0 -1
DEC-25 22400 C 0 0 0 0 0 | 1180 1180 1180 1236 +224 23 1 | 1180 243 1 460 -1
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1182 +221 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1125 +214 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 1075 1078 1075 1071 +206 23 3 | 1078 773 3 3 +1
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1023 +198 23 0 | 722 722 0 2 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 974 +192 23 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 940 940 940 928 +180 23 1 | 1546 525 1 70 -1
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 884 +175 24 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 842 +173 24 0 | 587 480 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 802 +167 24 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 765 +163 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 706 +135 24 0 | 0 0 0 0 0
DEC-25 24800 C 550 550 550 550 1 | 0 0 0 670 +129 24 0 | 550 499 1 5 +1
DEC-25 25200 C 560 560 560 560 1 | 0 0 0 602 +115 24 0 | 560 360 1 5 +1
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 541 +103 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 485 +91 24 0 | 1486 245 0 33 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 436 +82 24 0 | 850 99 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 391 +72 24 0 | 792 375 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 351 +64 24 0 | 211 195 0 17 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 315 +56 24 0 | 313 311 0 2 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 282 +49 24 0 | 220 167 0 3 0
DEC-25 28400 C 0 0 0 0 0 | 230 290 230 253 +43 24 18 | 290 161 18 21 +18
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 227 +37 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 204 +32 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 183 +28 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 164 +24 25 0 | 327 108 0 5 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 148 +21 25 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 133 +18 25 0 | 0 0 0 0 0
DEC-25 31200 C 111 111 111 111 1 | 0 0 0 119 +14 25 0 | 119 77 1 25 +1
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 107 +12 25 0 | 149 130 0 4 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 97 +11 25 0 | 179 141 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 87 +8 25 0 | 176 131 0 8 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 78 +6 25 0 | 66 58 0 14 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 71 +6 25 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 64 +4 25 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 57 +2 25 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 52 +2 26 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 47 +1 26 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 42 0 26 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 38 -1 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 35 -1 26 0 | 98 98 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 32 -1 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 29 -1 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 26 -2 26 0 | 46 10 0 0 0
TOTAL CALL 3 | TOTAL CALL 26 | TOTAL CALL 29 2635 +21
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 68 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 380 80 0 4 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4 -5 22 0 | 170 85 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5 -7 22 0 | 190 87 0 51 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 6 -9 22 0 | 166 155 0 6 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 8 -10 22 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 11 -11 22 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 13 -14 22 0 | 230 230 0 4 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 17 -15 22 0 | 124 103 0 9 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 21 -18 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 25 -21 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 31 -24 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 38 -26 22 0 | 401 144 0 16 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 45 -31 22 0 | 228 154 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 54 -34 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 65 -37 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 76 -42 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 90 -46 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 105 -51 22 0 | 260 207 0 35 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 113 -53 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 122 -56 22 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 131 -58 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 141 -61 22 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 151 -64 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 162 -66 22 0 | 654 317 0 1 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 173 -69 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 185 -72 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 198 -75 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 211 -78 22 0 | 1360 400 0 14 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 225 -81 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 240 -83 22 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 255 -87 22 0 | 412 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 271 -89 22 0 | 897 427 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 288 -92 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 305 -96 22 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 323 -99 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 342 -102 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 362 -105 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 382 -108 22 0 | 1592 610 0 905 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 403 -112 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 425 -115 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 448 -118 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 472 -121 22 0 | 616 587 0 1052 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 496 -125 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 522 -128 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 548 -131 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 686 686 686 575 -134 23 1 | 1010 686 1 301 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 603 -138 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 631 -142 23 0 | 1082 527 0 300 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 661 -145 23 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 692 -148 23 0 | 1298 1296 0 9 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 723 -152 23 0 | 1367 1000 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 756 -157 23 0 | 1457 1269 0 103 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 789 -161 23 0 | 1517 900 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 823 -164 23 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 884 -140 23 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 950 950 950 919 -144 23 1 | 1599 950 1 67 -1
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 954 -148 23 0 | 1426 1417 0 7 0
DEC-25 19000 P 0 0 0 0 0 | 998 998 998 989 -154 23 80 | 1570 998 80 260 +80
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1026 -153 23 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1064 -157 23 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1102 -163 23 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1142 -168 23 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1183 -173 23 0 | 1930 1483 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1225 -178 23 0 | 1787 1547 0 155 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1267 -185 23 0 | 1790 1739 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1311 -191 23 0 | 1709 1638 0 46 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1356 -187 23 0 | 1727 1691 0 34 0
DEC-25 20000 P 0 0 0 0 0 | 1400 1400 1400 1402 -193 23 2 | 3388 1400 2 2 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1497 -205 23 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1596 -220 23 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1699 -230 23 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1807 -265 23 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 1860 1898 1860 1918 -274 23 4 | 2208 1860 4 2 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2034 -284 23 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2164 -288 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2279 -303 23 0 | 2260 2218 0 70 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2406 -313 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2536 -323 23 0 | 3393 3163 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2668 -333 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2803 -344 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2941 -354 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3082 -363 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 3160 3160 3160 3225 -373 23 1 | 3160 3160 1 1 +1
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3371 -382 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3520 -391 23 0 | 3988 3988 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3670 -400 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3824 -408 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3979 -416 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4136 -425 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4296 -432 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4457 -440 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4621 -446 24 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4953 -460 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5292 -472 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5636 -484 24 0 | 6445 6445 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5987 -493 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6342 -503 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6702 -511 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7066 -519 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7433 -526 24 0 | 8580 8580 0 1 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7804 -532 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8178 -538 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8555 -543 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8934 -547 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9315 -551 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9699 -554 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10084 -557 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10470 -561 25 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10858 -563 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11248 -564 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11638 -567 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12029 -569 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12422 -569 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12815 -571 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13208 -573 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13603 -573 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 13998 -574 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14393 -575 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14789 -576 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15186 -576 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15583 -576 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 15980 -576 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16377 -577 26 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 89 | TOTAL PUT 89 4778 +80
| MONTH PUT/CALL RATIO 3.06
| MONTH TOTAL 118 7413 +101
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 8853 +511 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8660 +509 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8469 +509 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8278 +507 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8089 +506 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7900 +504 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7713 +503 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7527 +500 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7343 +499 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7161 +497 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6980 +495 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6800 +491 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6623 +489 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6447 +486 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6274 +483 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6102 +480 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5932 +476 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5765 +472 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5600 +468 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5438 +465 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5277 +459 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5120 +456 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4965 +451 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4812 +446 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4662 +441 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4515 +435 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4371 +430 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4229 +425 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4090 +419 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3954 +413 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3821 +407 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3691 +401 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3563 +394 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3439 +388 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3317 +381 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3199 +374 23 0 | 2799 2799 0 1 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3083 +376 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2979 +378 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2867 +369 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2759 +361 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2653 +351 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2453 +333 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2267 +316 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2095 +299 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1935 +283 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1787 +267 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1650 +251 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1524 +237 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1402 +222 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1291 +209 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1188 +197 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1093 +186 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1004 +174 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 923 +164 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 848 +154 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 779 +144 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 715 +135 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 656 +126 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 602 +118 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 552 +110 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 506 +103 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 44 -6 23 0 | 270 170 0 13 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 51 -8 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 60 -8 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 69 -10 23 0 | 210 210 0 1 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 80 -11 23 0 | 210 160 0 6 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 91 -13 23 0 | 170 170 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 104 -14 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 118 -17 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 134 -18 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 152 -20 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 171 -22 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 191 -26 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 214 -28 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 238 -31 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 265 -34 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 293 -37 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 323 -41 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 356 -45 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 391 -49 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 429 -52 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 468 -58 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 511 -61 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 556 -66 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 603 -71 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 653 -76 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 706 -82 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 762 -87 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 820 -92 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 881 -98 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 945 -104 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1012 -110 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1082 -116 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1154 -123 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1230 -129 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1308 -136 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1390 -143 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1474 -150 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1550 -167 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1638 -176 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1729 -186 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1826 -193 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2027 -210 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2241 -228 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2468 -246 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2707 -263 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2960 -279 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3224 -294 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3498 -297 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3793 -295 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4082 -308 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4379 -320 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4684 -331 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4995 -343 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5314 -353 23 0 | 5050 5050 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5639 -363 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5970 -373 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6306 -382 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6647 -391 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6993 -399 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7343 -407 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7697 -414 23 0 | 7800 7800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 24 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 27 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 9335 +509 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9146 +508 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8958 +506 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8772 +505 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8587 +504 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8403 +502 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8220 +499 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8039 +497 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7860 +496 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7682 +493 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7506 +491 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7332 +488 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7159 +485 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6989 +483 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6820 +479 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6654 +477 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6489 +473 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6327 +470 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6167 +466 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6009 +463 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5853 +458 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5700 +455 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5548 +450 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5400 +446 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5253 +441 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5109 +436 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4968 +432 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4829 +427 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4693 +422 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4559 +417 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4427 +412 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4298 +406 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4172 +401 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4048 +395 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3927 +390 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3808 +384 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3692 +379 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3579 +373 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3467 +372 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3370 +378 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3263 +372 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3157 +365 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3055 +357 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2860 +343 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2675 +327 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2502 +312 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2340 +298 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2188 +282 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2046 +269 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1914 +241 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1800 +240 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1683 +229 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1574 +219 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1472 +209 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1376 +199 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1285 +189 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1201 +180 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1122 +171 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1049 +163 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 980 +155 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 915 +147 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 855 +139 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 799 +132 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 746 +125 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 697 +119 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 651 +112 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 609 +107 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 569 +101 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 532 +96 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 497 +90 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 465 +86 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 435 +81 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 407 +77 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 381 +73 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 356 +69 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 333 +65 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 312 +61 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 292 +58 24 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 274 +55 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 257 +53 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 241 +50 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 226 +47 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 79 -9 24 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 90 -10 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 102 -12 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 116 -13 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 131 -14 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 147 -16 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 164 -19 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 183 -21 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 204 -22 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 226 -25 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 250 -27 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 276 -30 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 303 -33 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 333 -35 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 364 -39 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 398 -41 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 433 -45 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 471 -48 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 511 -52 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 553 -55 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 597 -60 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 644 -63 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 692 -68 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 744 -72 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 797 -77 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 853 -82 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 912 -86 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 973 -91 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1037 -96 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1103 -101 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1171 -106 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1242 -112 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1316 -117 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1392 -123 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1471 -128 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1552 -134 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1636 -139 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1723 -145 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1811 -153 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1888 -172 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1979 -181 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2074 -188 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2171 -196 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2377 -210 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2593 -225 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2821 -240 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3056 -257 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3303 -272 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3560 -287 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3825 -310 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4144 -278 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4427 -289 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4718 -299 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5016 -309 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5320 -319 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5629 -329 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5945 -338 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6266 -347 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6593 -355 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6924 -363 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7259 -371 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7599 -379 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7943 -386 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8290 -393 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8641 -399 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8995 -406 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9353 -411 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9713 -417 24 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10076 -422 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10441 -428 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10809 -432 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11179 -437 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11551 -441 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11925 -445 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12300 -449 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12677 -453 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13056 -457 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13436 -460 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13818 -463 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14201 -465 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14585 -468 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14970 -471 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 526 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 526 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 6595 +471 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 6443 +468 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6293 +465 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6145 +463 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5998 +460 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5852 +456 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5709 +453 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5567 +450 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5427 +446 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5288 +442 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5152 +439 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5017 +435 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4884 +431 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4752 +427 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4623 +423 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4495 +418 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4369 +414 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4245 +409 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4123 +405 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4003 +400 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3885 +396 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3768 +390 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3654 +386 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3541 +381 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3431 +376 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3215 +365 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3007 +344 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2818 +334 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2636 +322 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2462 +311 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2296 +299 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2138 +288 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1987 +276 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1844 +265 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1708 +254 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1579 +242 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1457 +231 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1341 +218 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 907 -48 26 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 955 -51 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1005 -54 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1057 -56 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1110 -59 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1164 -63 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1221 -66 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1279 -69 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1339 -73 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1400 -77 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1464 -80 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1529 -84 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1596 -88 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1664 -92 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1735 -96 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1807 -101 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1881 -105 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1957 -110 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2035 -114 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2115 -119 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2197 -123 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2280 -129 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2366 -133 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2453 -138 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2543 -143 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2727 -154 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2919 -175 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3130 -185 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3348 -197 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3574 -208 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3808 -220 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4050 -231 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4299 -243 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4556 -254 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4820 -265 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5091 -277 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5369 -288 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5653 -301 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 9712 +505 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9540 +503 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9370 +503 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9200 +501 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9032 +499 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8866 +498 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8700 +496 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8536 +495 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8373 +493 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8212 +492 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8052 +490 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7893 +488 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7735 +485 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7580 +484 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7425 +481 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7272 +479 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7120 +476 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6970 +474 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6822 +472 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6674 +468 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6529 +466 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6385 +463 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6242 +460 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6101 +457 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5962 +455 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5824 +451 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5687 +448 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5553 +445 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5419 +441 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5288 +438 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5158 +434 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5030 +431 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4903 +427 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4778 +423 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4655 +419 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4533 +415 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4413 +411 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4295 +407 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4178 +402 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4063 +398 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3950 +393 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3839 +389 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3729 +385 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3514 +375 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3307 +354 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3118 +345 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2935 +334 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2760 +324 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2592 +313 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2431 +303 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2277 +293 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2129 +282 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1988 +271 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1854 +261 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1726 +251 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1604 +240 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1488 +229 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1378 +218 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1274 +208 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1176 +198 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1083 +188 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 996 +178 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 914 +168 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 413 -14 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 441 -16 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 471 -16 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 501 -18 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 533 -20 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 567 -21 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 601 -23 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 637 -24 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 674 -26 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 713 -27 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 753 -29 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 794 -31 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 836 -34 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 881 -35 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 926 -38 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 973 -40 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1021 -43 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1071 -45 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1123 -47 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1175 -51 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1230 -53 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1286 -56 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1343 -59 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1402 -62 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1463 -64 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1525 -68 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1588 -71 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1654 -74 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1720 -78 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1789 -81 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1859 -85 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1931 -88 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2004 -92 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2079 -96 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2156 -100 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2234 -104 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2314 -108 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2396 -112 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2479 -117 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2564 -121 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2651 -126 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2740 -130 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2830 -134 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3015 -144 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3208 -165 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3419 -174 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3636 -185 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3861 -195 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4093 -206 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4332 -216 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4578 -226 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4830 -237 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5089 -248 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5355 -258 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5627 -268 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5905 -279 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6189 -290 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6479 -301 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6775 -311 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7077 -321 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7384 -331 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7697 -341 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8015 -351 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9656 +503 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9495 +501 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9336 +500 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9178 +499 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9021 +497 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8866 +496 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8711 +494 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8558 +492 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8407 +491 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8256 +489 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8107 +487 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7959 +485 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7812 +483 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7667 +481 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7523 +479 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7380 +477 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7239 +475 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7099 +473 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6960 +470 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6822 +467 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6686 +465 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6551 +462 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6418 +460 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6286 +458 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6155 +455 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6025 +451 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5897 +448 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5771 +446 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5645 +442 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5521 +439 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5399 +437 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5277 +433 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5158 +430 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5039 +426 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4922 +423 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4807 +420 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4692 +415 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4579 +411 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4468 +408 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4358 +404 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4250 +401 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4037 +393 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3830 +372 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3641 +363 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3459 +355 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3282 +346 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3112 +338 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2947 +328 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2788 +319 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2634 +309 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2487 +301 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2345 +292 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2208 +282 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2077 +273 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1951 +263 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1830 +254 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1715 +245 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1604 +235 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1499 +226 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1398 +216 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1302 +207 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 736 -17 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 775 -19 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 816 -20 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 858 -21 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 901 -23 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 946 -24 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 991 -26 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1038 -28 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1087 -29 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1136 -31 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1187 -33 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1239 -35 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1292 -37 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1347 -39 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1403 -41 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1460 -43 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1519 -45 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1579 -47 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1640 -50 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1702 -53 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1766 -55 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1831 -58 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1898 -60 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1966 -62 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2035 -65 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2105 -69 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2177 -72 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2251 -74 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2325 -78 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2401 -81 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2479 -83 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2557 -87 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2638 -90 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2719 -94 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2802 -97 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2887 -100 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2972 -105 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3059 -109 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3148 -112 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3238 -116 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3330 -119 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3517 -127 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3710 -148 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3921 -157 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4139 -165 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4362 -174 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4592 -182 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4827 -192 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5068 -201 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5314 -211 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5567 -219 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5825 -228 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6088 -238 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6357 -247 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6631 -257 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6910 -266 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7195 -275 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7484 -285 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7779 -294 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8078 -304 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8382 -313 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-29 13200 C 0 0 0 0 0 | 0 0 0 9036 +498 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8889 +496 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8744 +494 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8600 +493 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8457 +491 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8315 +490 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8174 +488 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8034 +486 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7896 +484 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7759 +482 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7622 +480 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7487 +478 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7354 +476 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7221 +474 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7089 +471 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6959 +469 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6830 +467 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6702 +465 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6575 +462 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6449 +459 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6325 +457 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6202 +455 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6080 +452 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5959 +449 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5839 +446 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5720 +443 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5603 +440 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5487 +437 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5372 +434 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5258 +431 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5146 +428 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5034 +425 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4924 +421 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4815 +418 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4707 +414 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4496 +408 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4289 +387 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4101 +379 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3919 +372 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3742 +364 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3570 +357 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3403 +349 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3241 +341 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3083 +332 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2931 +324 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2784 +315 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2642 +308 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2504 +299 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2371 +290 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2243 +282 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2119 +273 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2000 +264 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1886 +256 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1775 +247 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1670 +239 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1295 -23 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1348 -25 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1403 -27 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1459 -28 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1516 -30 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1574 -31 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1633 -33 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1693 -35 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1755 -37 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1818 -39 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1881 -41 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1946 -43 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2013 -45 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2080 -47 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2148 -50 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2218 -52 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2289 -54 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2361 -56 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2434 -59 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2508 -62 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2584 -64 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2661 -66 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2739 -69 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2818 -72 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2898 -75 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2979 -78 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3062 -81 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3146 -84 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3231 -87 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3317 -90 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3405 -93 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3493 -96 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3583 -100 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3674 -103 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3766 -107 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3955 -113 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4148 -134 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4360 -142 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4578 -149 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4801 -157 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5029 -164 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5262 -172 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5500 -180 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5742 -189 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5990 -197 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6243 -206 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6501 -213 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6763 -222 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7030 -231 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7302 -239 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7578 -248 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7859 -257 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8145 -265 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8434 -274 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8729 -282 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
MARKET PUT/CALL RATIO 1.08
MARKET TOTAL 18007 77081 +3291
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED