HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C APR-25 22000 1113 198 44 440 170 1401 -868
P APR-25 20000 873 1077 49 1217 105 714 +1053
C APR-25 24000 849 22 40 84 30 736 -151
P APR-25 19000 769 650 52 760 100 490 +644
C APR-25 21000 761 437 46 840 369 491 -1450
C APR-25 22800 749 97 43 221 89 397 -462
P APR-25 20600 739 1397 47 1588 161 617 +1343
C APR-25 20800 730 502 46 972 441 323 -1566
P APR-25 18000 664 389 56 500 92 327 +388
P SEP-25 18900 640 1412 32 1394 872 250 +1133
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 APR 2025, FRIDAY 07 APR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 4739 -2959 66 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 4644 -2954 66 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4548 -2950 66 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4453 -2945 65 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4359 -2939 65 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4264 -2934 64 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4170 -2928 64 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4077 -2921 64 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 3984 -2914 63 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 3891 -2907 63 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 3799 -2899 63 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 3707 -2891 62 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3615 -2883 62 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3524 -2874 62 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3434 -2864 61 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3344 -2854 61 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3255 -2843 60 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3166 -2832 60 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3078 -2820 60 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 2991 -2807 59 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 2905 -2793 59 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 2819 -2779 59 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 2733 -2765 58 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2649 -2749 58 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2566 -2732 58 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 2484 2484 2308 2483 -2716 57 3 | 2484 2308 3 3 +3
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2401 -2698 57 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2320 -2679 56 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2240 -2659 56 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2161 -2638 56 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2083 -2616 55 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2006 -2594 55 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 1930 -2570 55 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 1856 -2544 54 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1782 -2519 54 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1669 -2532 51 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1639 -2462 53 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1569 -2433 53 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1500 -2403 52 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 1880 1880 1400 1420 -2384 51 12 | 1880 824 12 25 +12
APR-25 19100 C 0 0 0 0 0 | 1357 1370 1356 1346 -2359 50 3 | 1370 1356 3 3 +3
APR-25 19200 C 0 0 0 0 0 | 1468 1468 1413 1284 -2322 50 19 | 1468 796 19 19 +12
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1220 -2287 50 0 | 756 756 0 7 0
APR-25 19400 C 0 0 0 0 0 | 1380 1380 1140 1159 -2249 49 7 | 4470 717 7 20 +6
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1101 -2209 49 0 | 986 682 0 14 0
APR-25 19600 C 0 0 0 0 0 | 1406 1406 1000 1050 -2162 49 15 | 1406 1000 15 11 +11
APR-25 19700 C 0 0 0 0 0 | 1406 1406 961 985 -2129 48 20 | 1406 615 20 34 +15
APR-25 19800 C 0 0 0 0 0 | 1120 1120 891 942 -2074 49 497 | 3110 690 497 207 +196
APR-25 19900 C 0 0 0 0 0 | 1268 1268 860 871 -2048 47 28 | 1650 621 28 31 +18
APR-25 20000 C 0 0 0 0 0 | 1350 1396 805 840 -1982 48 172 | 1409 688 172 66 +40
APR-25 20200 C 0 0 0 0 0 | 886 950 703 734 -1896 47 164 | 4070 703 164 98 +89
APR-25 20400 C 0 0 0 0 0 | 995 995 610 650 -1790 47 164 | 3290 428 164 83 +73
APR-25 20600 C 0 0 0 0 0 | 900 1100 533 573 -1679 46 168 | 3968 418 168 87 +48
APR-25 20800 C 0 0 0 0 0 | 897 972 441 502 -1566 46 730 | 3748 363 730 323 +296
APR-25 21000 C 0 0 0 0 0 | 779 840 369 437 -1450 46 761 | 3548 309 761 491 +374
APR-25 21200 C 0 0 0 0 0 | 510 700 332 378 -1332 45 339 | 2630 332 339 171 +112
APR-25 21400 C 0 0 0 0 0 | 530 660 276 325 -1214 45 359 | 2156 276 359 224 +192
APR-25 21600 C 0 0 0 0 0 | 450 554 239 278 -1096 45 385 | 1934 239 385 189 +138
APR-25 21800 C 0 0 0 0 0 | 360 475 209 235 -981 44 395 | 2710 209 395 204 +119
APR-25 22000 C 0 0 0 0 0 | 340 440 170 198 -868 44 1113 | 2600 170 1113 1401 +486
APR-25 22200 C 0 0 0 0 0 | 216 366 148 165 -759 43 379 | 2550 148 379 304 +144
APR-25 22400 C 0 0 0 0 0 | 181 320 126 138 -654 43 344 | 1875 126 344 248 +42
APR-25 22600 C 0 0 0 0 0 | 150 260 106 119 -551 43 515 | 2470 106 515 213 -32
APR-25 22800 C 0 0 0 0 0 | 130 221 89 97 -462 43 749 | 2170 89 749 397 +32
APR-25 23000 C 0 0 0 0 0 | 120 189 73 78 -391 43 637 | 1779 73 637 693 +142
APR-25 23200 C 0 0 0 0 0 | 112 155 61 62 -329 42 383 | 1732 61 383 369 +136
APR-25 23400 C 0 0 0 0 0 | 88 140 51 49 -274 42 273 | 1730 51 273 542 -35
APR-25 23600 C 0 0 0 0 0 | 100 111 43 38 -227 41 303 | 1368 43 303 454 -74
APR-25 23800 C 0 0 0 0 0 | 41 95 35 29 -186 41 283 | 1422 35 283 428 +34
APR-25 24000 C 0 0 0 0 0 | 42 84 30 22 -151 40 849 | 1374 30 849 736 -2
APR-25 24200 C 0 0 0 0 0 | 40 68 25 17 -122 40 235 | 1064 25 235 511 -56
APR-25 24400 C 0 0 0 0 0 | 36 56 22 13 -97 40 217 | 1063 22 217 316 -51
APR-25 24600 C 0 0 0 0 0 | 32 47 18 9 -78 39 209 | 1025 18 209 533 -20
APR-25 24800 C 0 0 0 0 0 | 34 39 18 7 -61 39 173 | 949 18 173 349 -68
APR-25 25000 C 0 0 0 0 0 | 18 33 14 5 -48 38 412 | 861 14 412 1236 -134
APR-25 25200 C 0 0 0 0 0 | 16 31 12 4 -37 39 295 | 715 12 295 309 -102
APR-25 25400 C 0 0 0 0 0 | 23 23 12 3 -28 38 214 | 621 12 214 449 -74
APR-25 25600 C 0 0 0 0 0 | 15 20 9 2 -22 38 171 | 666 9 171 290 -6
APR-25 25800 C 0 0 0 0 0 | 7 18 7 1 -17 36 124 | 550 7 124 409 -31
APR-25 26000 C 0 0 0 0 0 | 13 17 7 1 -13 37 183 | 539 7 183 1285 -54
APR-25 26200 C 0 0 0 0 0 | 8 14 7 1 -9 38 132 | 449 7 132 298 -45
APR-25 26400 C 0 0 0 0 0 | 4 12 4 1 -7 39 65 | 444 4 65 183 -34
APR-25 26600 C 0 0 0 0 0 | 7 10 5 1 -5 40 96 | 325 5 96 216 +19
APR-25 26800 C 0 0 0 0 0 | 7 9 5 1 -3 41 87 | 292 5 87 209 +25
APR-25 27000 C 0 0 0 0 0 | 7 8 4 1 -2 42 67 | 272 4 67 558 +29
APR-25 27200 C 0 0 0 0 0 | 4 8 4 1 -1 43 43 | 230 4 43 139 -16
APR-25 27400 C 0 0 0 0 0 | 3 5 3 1 0 44 14 | 247 3 14 299 0
APR-25 27600 C 0 0 0 0 0 | 2 3 2 1 0 45 8 | 185 2 8 121 -8
APR-25 27800 C 0 0 0 0 0 | 3 4 3 1 0 46 29 | 165 2 29 89 +3
APR-25 28000 C 0 0 0 0 0 | 3 4 3 1 0 47 31 | 183 3 31 377 -9
APR-25 28200 C 0 0 0 0 0 | 3 4 3 1 0 47 13 | 164 2 13 117 +10
APR-25 28400 C 0 0 0 0 0 | 2 2 2 1 0 48 2 | 144 2 2 266 -1
APR-25 28600 C 0 0 0 0 0 | 2 2 1 1 0 49 40 | 130 1 40 130 +29
APR-25 28800 C 0 0 0 0 0 | 1 2 1 1 0 50 21 | 72 1 21 91 -1
APR-25 29000 C 0 0 0 0 0 | 1 1 1 1 0 51 2 | 100 1 2 63 +2
APR-25 29200 C 0 0 0 0 0 | 1 1 1 1 0 52 6 | 53 1 6 39 +6
APR-25 29400 C 0 0 0 0 0 | 1 2 1 1 0 52 34 | 55 1 34 119 +28
APR-25 29600 C 0 0 0 0 0 | 1 1 1 1 0 53 53 | 10 1 53 68 +48
APR-25 29800 C 0 0 0 0 0 | 1 1 1 1 0 54 28 | 30 1 28 80 0
TOTAL CALL 0 | TOTAL CALL 13073 | TOTAL CALL 13073 17268 +2119
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 | 22 90 11 61 +60 67 230 | 90 1 230 131 +99
APR-25 15200 P 0 0 0 0 0 | 27 84 13 64 +63 66 52 | 84 3 52 30 -3
APR-25 15300 P 0 0 0 0 0 | 14 89 14 70 +69 66 28 | 89 3 28 20 +10
APR-25 15400 P 0 0 0 0 0 | 22 97 15 76 +75 66 29 | 97 3 29 24 +10
APR-25 15500 P 0 0 0 0 0 | 28 103 26 79 +78 65 27 | 103 3 27 40 -1
APR-25 15600 P 0 0 0 0 0 | 16 81 16 84 +83 64 23 | 97 2 23 17 -4
APR-25 15700 P 0 0 0 0 0 | 41 113 39 90 +89 64 30 | 113 2 30 21 +6
APR-25 15800 P 0 0 0 0 0 | 40 112 39 96 +95 64 51 | 112 2 51 38 +16
APR-25 15900 P 0 0 0 0 0 | 32 116 32 103 +102 63 56 | 116 3 56 47 -4
APR-25 16000 P 0 0 0 0 0 | 40 150 21 109 +108 63 254 | 150 4 254 119 +83
APR-25 16100 P 0 0 0 0 0 | 39 136 39 118 +117 63 25 | 136 15 25 31 +18
APR-25 16200 P 0 0 0 0 0 | 52 151 52 126 +125 62 30 | 151 2 30 23 +13
APR-25 16300 P 0 0 0 0 0 | 82 168 51 138 +137 62 17 | 168 14 17 24 +9
APR-25 16400 P 0 0 0 0 0 | 30 164 27 143 +142 61 52 | 164 3 52 34 +24
APR-25 16500 P 0 0 0 0 0 | 67 190 28 152 +151 61 66 | 190 4 66 31 +9
APR-25 16600 P 0 0 0 0 0 | 59 186 59 163 +162 61 43 | 186 9 43 34 +8
APR-25 16700 P 0 0 0 0 0 | 33 289 33 179 +178 61 100 | 289 4 100 55 +40
APR-25 16800 P 0 0 0 0 0 | 67 228 38 191 +190 61 100 | 228 3 100 104 +31
APR-25 16900 P 0 0 0 0 0 | 71 255 41 203 +202 60 98 | 255 3 98 46 +4
APR-25 17000 P 0 0 0 0 0 | 80 279 40 209 +208 59 187 | 279 3 187 118 +41
APR-25 17100 P 0 0 0 0 0 | 101 268 48 230 +229 59 114 | 268 4 114 63 +50
APR-25 17200 P 0 0 0 0 0 | 123 260 47 237 +236 58 123 | 260 5 123 71 +47
APR-25 17300 P 0 0 0 0 0 | 103 276 52 252 +251 58 95 | 276 6 95 36 +11
APR-25 17400 P 0 0 0 0 0 | 90 310 56 275 +274 58 77 | 310 6 77 52 +6
APR-25 17500 P 0 0 0 0 0 | 110 324 59 290 +289 58 144 | 324 5 144 53 +19
APR-25 17600 P 0 0 0 0 0 | 120 349 64 309 +308 58 185 | 349 5 185 149 +65
APR-25 17700 P 0 0 0 0 0 | 120 367 72 327 +326 57 151 | 367 6 151 44 +24
APR-25 17800 P 0 0 0 0 0 | 130 392 82 347 +346 57 146 | 392 6 146 86 +76
APR-25 17900 P 0 0 0 0 0 | 127 405 84 358 +357 56 131 | 405 5 131 55 -7
APR-25 18000 P 0 0 0 0 0 | 152 500 92 389 +388 56 664 | 500 6 664 327 +229
APR-25 18100 P 0 0 0 0 0 | 206 435 95 401 +400 55 102 | 454 6 102 61 +24
APR-25 18200 P 0 0 0 0 0 | 171 525 111 434 +433 55 261 | 525 6 261 185 +96
APR-25 18300 P 0 0 0 0 0 | 190 480 125 459 +458 55 211 | 491 7 211 109 +80
APR-25 18400 P 0 0 0 0 0 | 194 555 126 478 +477 54 276 | 555 7 276 135 +80
APR-25 18500 P 0 0 0 0 0 | 213 570 142 499 +498 54 372 | 570 7 372 552 +6
APR-25 18600 P 0 0 0 0 0 | 210 601 156 538 +536 54 294 | 755 7 294 172 +14
APR-25 18700 P 0 0 0 0 0 | 251 609 168 567 +564 54 219 | 626 8 219 169 +109
APR-25 18800 P 0 0 0 0 0 | 248 677 179 598 +594 53 335 | 827 8 335 181 +123
APR-25 18900 P 0 0 0 0 0 | 290 682 192 627 +622 53 234 | 878 9 234 309 +132
APR-25 19000 P 0 0 0 0 0 | 100 760 100 650 +644 52 769 | 760 8 769 490 +337
APR-25 19100 P 0 0 0 0 0 | 354 755 227 695 +688 52 428 | 774 11 428 277 +169
APR-25 19200 P 0 0 0 0 0 | 276 832 254 730 +722 52 339 | 832 10 339 410 +210
APR-25 19300 P 0 0 0 0 0 | 402 820 274 750 +741 50 189 | 892 12 189 116 +9
APR-25 19400 P 0 0 0 0 0 | 378 930 291 801 +791 51 453 | 946 13 453 407 +113
APR-25 19500 P 0 0 0 0 0 | 477 964 315 847 +835 51 238 | 964 13 238 204 +10
APR-25 19600 P 0 0 0 0 0 | 300 949 300 880 +866 50 275 | 1004 14 275 182 +35
APR-25 19700 P 0 0 0 0 0 | 507 950 373 934 +918 50 151 | 994 15 151 77 +13
APR-25 19800 P 0 0 0 0 0 | 543 1025 390 975 +957 49 219 | 1025 15 219 160 +55
APR-25 19900 P 0 0 0 0 0 | 517 1080 423 1027 +1006 49 259 | 1080 16 259 272 +57
APR-25 20000 P 0 0 0 0 0 | 105 1217 105 1077 +1053 49 873 | 1217 17 873 714 +111
APR-25 20200 P 0 0 0 0 0 | 350 1229 150 1186 +1154 49 539 | 1229 20 539 440 +80
APR-25 20400 P 0 0 0 0 0 | 62 1401 62 1299 +1257 48 594 | 1401 23 594 762 +203
APR-25 20600 P 0 0 0 0 0 | 161 1588 161 1397 +1343 47 739 | 1588 26 739 617 +134
APR-25 20800 P 0 0 0 0 0 | 98 1522 98 1525 +1455 46 322 | 1522 28 322 516 -9
APR-25 21000 P 0 0 0 0 0 | 130 1665 130 1654 +1565 46 400 | 1665 32 400 633 -59
APR-25 21200 P 0 0 0 0 0 | 1120 1900 962 1820 +1708 47 132 | 1900 38 132 392 -53
APR-25 21400 P 0 0 0 0 0 | 200 2034 200 1976 +1835 47 341 | 2034 45 341 670 -179
APR-25 21600 P 0 0 0 0 0 | 1078 2102 1078 2102 +1926 45 404 | 2102 52 404 516 -182
APR-25 21800 P 0 0 0 0 0 | 1350 2330 1289 2260 +2042 45 174 | 2330 60 174 215 -109
APR-25 22000 P 0 0 0 0 0 | 500 2520 500 2497 +2229 50 370 | 2520 70 370 1351 -194
APR-25 22200 P 0 0 0 0 0 | 1495 2700 1495 2652 +2326 49 126 | 3080 90 126 469 -90
APR-25 22400 P 0 0 0 0 0 | 700 2950 700 2804 +2410 47 131 | 2950 102 131 584 -86
APR-25 22600 P 0 0 0 0 0 | 666 3000 666 2960 +2488 46 115 | 3000 127 115 508 -37
APR-25 22800 P 0 0 0 0 0 | 2000 3353 2000 3152 +2591 47 65 | 3353 148 65 291 -41
APR-25 23000 P 0 0 0 0 0 | 2180 3455 2180 3372 +2701 51 63 | 3455 176 63 544 -43
APR-25 23200 P 0 0 0 0 0 | 2600 3480 2500 3480 +2687 42 18 | 3480 214 18 471 -10
APR-25 23400 P 0 0 0 0 0 | 2500 3750 2500 3738 +2813 51 21 | 3750 256 21 355 -12
APR-25 23600 P 0 0 0 0 0 | 2248 3130 2248 3938 +2871 53 15 | 3130 301 15 163 -8
APR-25 23800 P 0 0 0 0 0 | 3350 3350 3350 4071 +2854 45 3 | 3350 346 3 169 -2
APR-25 24000 P 0 0 0 0 0 | 3350 4401 3170 4265 +2890 46 17 | 4420 405 17 228 -10
APR-25 24200 P 0 0 0 0 0 | 3637 4294 3442 4471 +2930 49 89 | 4294 492 89 69 -58
APR-25 24400 P 0 0 0 0 0 | 4220 4392 4220 4670 +2958 50 71 | 4392 555 71 122 0
APR-25 24600 P 0 0 0 0 0 | 4280 4800 4280 4863 +2974 50 19 | 4800 647 19 79 -11
APR-25 24800 P 0 0 0 0 0 | 0 0 0 5061 +2991 51 0 | 1762 758 0 17 0
APR-25 25000 P 0 0 0 0 0 | 4310 4310 4310 5255 +3000 51 1 | 4965 856 1 36 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 5423 +2980 37 0 | 2480 946 0 8 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 5622 +2989 37 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 5821 +2995 35 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 6021 +3001 36 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 6221 +3005 37 0 | 2453 1965 0 3 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 6420 +3008 0 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 6620 +3010 0 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 6820 +3012 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 7020 +3014 0 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 7220 +3015 0 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 7420 +3016 0 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 7620 +3016 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 7820 +3017 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 8020 +3017 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 8220 +3017 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 7450 7450 7450 8420 +3018 0 2 | 7450 4392 2 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 8620 +3018 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 8820 +3018 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 9020 +3018 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 9220 +3018 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 9420 +3018 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 9620 +3018 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 9820 +3018 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 10020 +3018 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14596 | TOTAL PUT 14596 17337 +1936
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 27669 34605 +4055
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 3830 -2812 50 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 3743 -2799 50 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 3657 -2785 49 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 3571 -2771 49 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 3485 -2758 49 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 3401 -2742 48 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3317 -2726 48 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3233 -2711 48 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3150 -2694 48 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3068 -2676 47 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 2987 -2658 47 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 2906 -2639 47 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 2826 -2620 47 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 2747 -2600 46 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 2669 -2579 46 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 2591 -2558 46 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 2515 -2535 45 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2439 -2512 45 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2364 -2488 45 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2290 -2464 45 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2217 -2438 44 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2145 -2412 44 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2073 -2386 44 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2003 -2358 44 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 1934 -2330 43 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 1866 -2300 43 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 1799 -2271 43 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 1733 -2240 43 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 1668 -2209 42 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 1604 -2177 42 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1528 -2157 41 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1473 -2117 41 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1414 -2081 41 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 1359 -2042 41 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1268 -2040 39 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1236 -1978 40 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1184 -1938 40 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 1105 1105 1105 1134 -1896 40 1 | 1105 1105 1 1 +1
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1085 -1854 40 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 1140 1208 1090 1034 -1815 39 8 | 1208 1090 8 7 +7
MAY-25 20200 C 0 0 0 0 0 | 1064 1064 1045 943 -1727 39 5 | 2580 898 5 15 +5
MAY-25 20400 C 0 0 0 0 0 | 1000 1000 935 853 -1642 39 5 | 3595 935 5 6 +5
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 772 -1552 38 8 | 0 0 8 8 +8
MAY-25 20800 C 0 0 0 0 0 | 1040 1168 680 699 -1459 38 66 | 1168 680 66 50 +50
MAY-25 21000 C 0 0 0 0 0 | 1070 1070 613 631 -1364 38 106 | 1070 613 106 76 +76
MAY-25 21200 C 0 0 0 0 0 | 632 658 547 569 -1269 38 30 | 2880 547 30 23 +9
MAY-25 21400 C 0 0 0 0 0 | 557 600 487 511 -1176 38 109 | 996 487 109 107 +107
MAY-25 21600 C 0 0 0 0 0 | 654 654 475 457 -1084 37 22 | 654 475 22 19 +19
MAY-25 21800 C 0 0 0 0 0 | 608 608 408 408 -994 37 28 | 1250 408 28 30 +27
MAY-25 22000 C 0 0 0 0 0 | 550 600 325 363 -906 37 68 | 2095 325 68 55 +45
MAY-25 22200 C 0 0 0 0 0 | 440 440 320 321 -822 37 15 | 440 320 15 13 +13
MAY-25 22400 C 0 0 0 0 0 | 412 412 261 283 -741 37 11 | 1430 261 11 37 +8
MAY-25 22600 C 0 0 0 0 0 | 374 450 220 249 -663 36 20 | 1580 220 20 38 +19
MAY-25 22800 C 0 0 0 0 0 | 320 400 190 218 -590 36 276 | 1336 190 276 289 +252
MAY-25 23000 C 0 0 0 0 0 | 295 325 174 190 -530 36 316 | 2080 174 316 308 +285
MAY-25 23200 C 0 0 0 0 0 | 162 200 147 166 -474 36 20 | 1734 147 20 33 +12
MAY-25 23400 C 0 0 0 0 0 | 232 232 130 147 -420 36 12 | 1160 130 12 77 +5
MAY-25 23600 C 0 0 0 0 0 | 153 168 110 130 -371 36 105 | 1550 110 105 93 +66
MAY-25 23800 C 0 0 0 0 0 | 175 175 100 112 -329 36 15 | 1160 100 15 39 -3
MAY-25 24000 C 0 0 0 0 0 | 156 160 89 95 -292 36 53 | 1450 89 53 109 +25
MAY-25 24200 C 0 0 0 0 0 | 143 143 75 81 -258 35 74 | 1195 75 74 153 +47
MAY-25 24400 C 0 0 0 0 0 | 130 130 60 68 -227 35 80 | 1256 60 80 123 -9
MAY-25 24600 C 0 0 0 0 0 | 130 130 60 56 -201 35 70 | 1241 60 70 92 +25
MAY-25 24800 C 0 0 0 0 0 | 96 96 55 47 -176 34 247 | 1108 55 247 263 +225
MAY-25 25000 C 0 0 0 0 0 | 86 94 40 39 -154 34 50 | 1017 40 50 148 -19
MAY-25 25200 C 0 0 0 0 0 | 77 84 38 32 -135 34 54 | 887 38 54 89 -43
MAY-25 25400 C 0 0 0 0 0 | 79 79 34 27 -117 34 49 | 854 34 49 42 -20
MAY-25 25600 C 0 0 0 0 0 | 62 70 33 22 -102 34 10 | 847 33 10 53 +2
MAY-25 25800 C 0 0 0 0 0 | 48 48 35 18 -88 33 4 | 717 35 4 29 -3
MAY-25 26000 C 0 0 0 0 0 | 35 51 20 15 -76 33 21 | 677 20 21 73 -9
MAY-25 26200 C 0 0 0 0 0 | 32 32 31 11 -67 33 2 | 673 31 2 60 0
MAY-25 26400 C 0 0 0 0 0 | 36 36 24 9 -57 33 5 | 515 24 5 39 +1
MAY-25 26600 C 0 0 0 0 0 | 18 23 13 7 -49 32 5 | 429 13 5 24 -2
MAY-25 26800 C 0 0 0 0 0 | 29 29 20 6 -42 32 6 | 455 20 6 20 -2
MAY-25 27000 C 0 0 0 0 0 | 15 22 15 4 -37 32 15 | 429 15 15 269 -13
MAY-25 27200 C 0 0 0 0 0 | 20 21 17 3 -31 31 15 | 369 17 15 121 -2
MAY-25 27400 C 0 0 0 0 0 | 19 19 13 2 -27 31 5 | 280 13 5 16 -5
MAY-25 27600 C 0 0 0 0 0 | 12 12 12 1 -24 29 2 | 260 12 2 20 -2
MAY-25 27800 C 0 0 0 0 0 | 15 15 15 1 -20 30 1 | 335 15 1 66 0
MAY-25 28000 C 0 0 0 0 0 | 19 19 10 1 -17 31 10 | 314 10 10 767 -4
MAY-25 28200 C 0 0 0 0 0 | 13 14 13 1 -14 31 2 | 239 13 2 17 -2
MAY-25 28400 C 0 0 0 0 0 | 8 8 8 1 -11 32 1 | 220 8 1 16 -1
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 -9 32 0 | 227 19 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 -8 33 0 | 167 13 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 -6 33 0 | 200 11 0 16 0
MAY-25 29200 C 0 0 0 0 0 | 8 8 8 1 -5 34 1 | 137 8 1 9 -1
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 -4 34 0 | 156 12 0 21 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 -3 35 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 5 5 4 1 -2 35 15 | 63 4 15 70 -16
TOTAL CALL 0 | TOTAL CALL 2043 | TOTAL CALL 2043 4144 +1188
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 0 0 0 0 0 | 105 258 79 259 +258 50 110 | 258 7 110 192 +8
MAY-25 16200 P 0 0 0 0 0 | 186 186 186 264 +263 50 1 | 186 9 1 1 -2
MAY-25 16300 P 0 0 0 0 0 | 276 276 274 278 +277 49 21 | 276 31 21 21 +20
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 292 +291 49 0 | 106 31 0 1 0
MAY-25 16500 P 0 0 0 0 0 | 130 150 130 306 +305 49 12 | 150 13 12 22 +11
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 322 +321 48 0 | 105 13 0 23 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 338 +337 48 0 | 56 13 0 7 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 354 +353 48 0 | 92 14 0 4 0
MAY-25 16900 P 0 0 0 0 0 | 162 162 127 371 +370 48 14 | 162 16 14 7 +2
MAY-25 17000 P 0 0 0 0 0 | 200 340 124 389 +387 47 35 | 340 12 35 23 +11
MAY-25 17100 P 0 0 0 0 0 | 190 190 190 408 +405 47 2 | 190 12 2 2 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 433 +429 47 0 | 203 23 0 5 0
MAY-25 17300 P 0 0 0 0 0 | 189 379 189 434 +429 46 3 | 379 16 3 6 +2
MAY-25 17400 P 0 0 0 0 0 | 398 401 396 454 +448 46 4 | 401 16 4 135 0
MAY-25 17500 P 0 0 0 0 0 | 250 420 179 475 +468 45 17 | 420 20 17 60 -4
MAY-25 17600 P 0 0 0 0 0 | 288 454 288 497 +489 45 11 | 454 17 11 69 +2
MAY-25 17700 P 0 0 0 0 0 | 326 447 228 521 +512 45 16 | 447 20 16 21 +10
MAY-25 17800 P 0 0 0 0 0 | 330 543 240 545 +535 45 22 | 543 20 22 26 +14
MAY-25 17900 P 0 0 0 0 0 | 260 496 254 571 +560 44 83 | 496 26 83 255 -8
MAY-25 18000 P 0 0 0 0 0 | 300 620 244 596 +583 44 85 | 620 20 85 93 +44
MAY-25 18100 P 0 0 0 0 0 | 300 313 300 624 +610 44 9 | 313 23 9 13 +8
MAY-25 18200 P 0 0 0 0 0 | 581 581 581 653 +637 44 10 | 581 22 10 27 0
MAY-25 18300 P 0 0 0 0 0 | 475 739 475 681 +663 43 14 | 739 24 14 11 +7
MAY-25 18400 P 0 0 0 0 0 | 303 761 303 731 +711 44 35 | 761 25 35 45 +24
MAY-25 18500 P 0 0 0 0 0 | 385 770 385 744 +721 43 17 | 770 24 17 43 +6
MAY-25 18600 P 0 0 0 0 0 | 333 830 333 796 +771 43 25 | 830 29 25 23 +13
MAY-25 18700 P 0 0 0 0 0 | 357 861 357 811 +782 42 16 | 861 30 16 17 +11
MAY-25 18800 P 0 0 0 0 0 | 461 888 376 846 +814 42 18 | 888 29 18 20 +4
MAY-25 18900 P 0 0 0 0 0 | 659 919 659 881 +845 42 21 | 919 33 21 19 +13
MAY-25 19000 P 0 0 0 0 0 | 550 1004 411 921 +881 42 343 | 1004 25 343 223 +195
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 958 +914 42 0 | 316 46 0 16 0
MAY-25 19200 P 0 0 0 0 0 | 475 1180 475 999 +950 41 14 | 1180 35 14 32 +11
MAY-25 19300 P 0 0 0 0 0 | 419 591 419 1039 +985 41 11 | 800 32 11 6 -2
MAY-25 19400 P 0 0 0 0 0 | 443 1150 443 1103 +1043 42 17 | 1150 39 17 27 +5
MAY-25 19500 P 0 0 0 0 0 | 467 908 467 1126 +1059 41 16 | 908 41 16 12 +6
MAY-25 19600 P 0 0 0 0 0 | 660 825 625 1172 +1099 40 12 | 825 48 12 25 +4
MAY-25 19700 P 0 0 0 0 0 | 726 1230 726 1219 +1138 40 7 | 1230 45 7 28 -5
MAY-25 19800 P 0 0 0 0 0 | 678 1121 678 1268 +1179 40 10 | 1121 37 10 76 -3
MAY-25 19900 P 0 0 0 0 0 | 855 1217 758 1318 +1220 40 16 | 1217 59 16 32 +11
MAY-25 20000 P 0 0 0 0 0 | 862 1280 720 1380 +1272 40 556 | 1280 52 556 611 -74
MAY-25 20200 P 0 0 0 0 0 | 977 1180 846 1523 +1394 41 29 | 1180 62 29 32 +9
MAY-25 20400 P 0 0 0 0 0 | 1078 1610 883 1610 +1456 40 67 | 1610 64 67 1146 +26
MAY-25 20600 P 0 0 0 0 0 | 1125 1535 988 1767 +1584 41 23 | 1535 77 23 60 -7
MAY-25 20800 P 0 0 0 0 0 | 1200 1395 1143 1897 +1680 41 9 | 1395 83 9 37 -2
MAY-25 21000 P 0 0 0 0 0 | 1319 1535 1226 2031 +1777 41 18 | 1535 94 18 63 -8
MAY-25 21200 P 0 0 0 0 0 | 1410 1545 1276 2134 +1837 39 15 | 1545 106 15 21 -4
MAY-25 21400 P 0 0 0 0 0 | 1480 1480 1400 2254 +1908 38 16 | 1480 123 16 1083 +9
MAY-25 21600 P 0 0 0 0 0 | 1720 2196 1546 2392 +1992 38 15 | 2196 142 15 39 -8
MAY-25 21800 P 0 0 0 0 0 | 1900 1936 1730 2543 +2082 38 15 | 1936 169 15 26 -8
MAY-25 22000 P 0 0 0 0 0 | 1900 2660 1766 2695 +2167 38 46 | 2660 190 46 56 -20
MAY-25 22200 P 0 0 0 0 0 | 2050 2716 2050 2852 +2250 37 19 | 2716 211 19 70 -3
MAY-25 22400 P 0 0 0 0 0 | 2080 2500 2080 3013 +2330 37 7 | 2500 233 7 56 -4
MAY-25 22600 P 0 0 0 0 0 | 2500 3210 2244 3273 +2502 41 10 | 3210 282 10 114 -9
MAY-25 22800 P 0 0 0 0 0 | 2464 3250 2400 3346 +2479 37 4 | 3250 335 4 552 0
MAY-25 23000 P 0 0 0 0 0 | 2200 3300 2200 3517 +2538 36 5 | 3300 370 5 145 -5
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 3798 +2699 42 0 | 1235 396 0 40 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 3868 +2642 36 0 | 1373 465 0 13 0
MAY-25 23600 P 0 0 0 0 0 | 2950 4050 2950 4048 +2688 36 17 | 4050 588 17 23 -17
MAY-25 23800 P 0 0 0 0 0 | 3968 4011 3968 4230 +2730 36 7 | 4011 826 7 65 -1
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 4492 +2846 41 0 | 1362 670 0 15 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 4600 +2802 35 1 | 1950 783 1 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 4788 +2834 35 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 4024 4024 4024 4977 +2861 35 1 | 4900 1017 1 152 -1
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 5168 +2886 34 0 | 1123 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 4650 4650 4650 5360 +2908 34 1 | 4650 1203 1 11 0
MAY-25 25200 P 0 0 0 0 0 | 5147 5147 5147 5553 +2927 34 3 | 5147 1386 3 5 +3
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 5748 +2945 34 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 5943 +2960 34 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 6139 +2974 33 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 5650 5650 5650 6335 +2985 33 1 | 5650 4080 1 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 6532 +2995 33 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 6730 +3005 33 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 6928 +3013 32 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 7127 +3020 32 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 6356 6356 6356 7325 +3025 32 2 | 6356 3400 2 0 -2
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 7524 +3031 31 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 7724 +3036 32 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 7923 +3039 31 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 8123 +3043 32 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 8322 +3045 31 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 8522 +3048 31 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 8722 +3051 32 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 8921 +3052 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 9121 +3053 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 9321 +3055 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 9521 +3056 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 9721 +3057 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 9921 +3058 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 10121 +3058 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1934 | TOTAL PUT 1934 6228 +292
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 3977 10372 +1480
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 7614 -3048 49 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7419 -3043 49 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7223 -3039 49 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7029 -3033 49 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6835 -3027 48 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6641 -3021 48 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6449 -3013 47 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6353 -3009 47 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6257 -3005 47 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6162 -3000 47 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6067 -2995 47 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 5972 -2990 47 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5877 -2985 46 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5783 -2979 46 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5689 -2973 46 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5595 -2967 46 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5502 -2960 46 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5409 -2953 46 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5316 -2946 45 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5224 -2938 45 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5132 -2930 45 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5040 -2923 45 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4949 -2914 45 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4858 -2905 45 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4768 -2895 44 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4678 -2885 44 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4589 -2874 44 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4500 -2863 44 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4411 -2853 44 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4323 -2841 44 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4236 -2828 43 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4149 -2815 43 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4063 -2802 43 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3977 -2788 43 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3892 -2774 43 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3808 -2758 43 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3724 -2743 42 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3640 -2727 42 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3558 -2710 42 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 4050 4050 4050 3476 -2693 42 1 | 4050 1388 1 6 -1
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3395 -2675 42 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3314 -2657 42 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3234 -2638 41 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3155 -2618 41 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3077 -2597 41 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2999 -2577 41 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2922 -2556 41 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2846 -2533 40 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2771 -2511 40 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2697 -2487 40 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2624 -2462 40 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2551 -2438 40 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2479 -2413 40 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2409 -2386 39 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2339 -2359 39 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2270 -2332 39 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2202 -2304 39 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2135 -2276 39 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2069 -2247 39 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2004 -2217 38 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1940 -2187 38 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1877 -2156 38 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1774 -2166 37 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1754 -2093 38 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1694 -2060 38 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1626 -2037 37 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1576 -1996 37 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1519 -1962 37 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1467 -1924 37 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1382 -1920 36 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1358 -1856 37 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1310 -1816 36 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1259 -1780 36 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1210 -1743 36 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 1500 1500 1500 1163 -1705 36 1 | 4126 341 1 697 -1
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1075 -1626 36 0 | 3300 355 0 133 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 991 -1546 36 2 | 2142 524 2 24 -2
JUN-25 20600 C 0 0 0 0 0 | 1050 1050 1030 909 -1469 35 4 | 3095 264 4 15 +1
JUN-25 20800 C 0 0 0 0 0 | 1080 1080 857 833 -1390 35 11 | 2210 500 11 20 +4
JUN-25 21000 C 0 0 0 0 0 | 805 859 805 762 -1310 35 3 | 1940 580 3 213 +3
JUN-25 21200 C 0 0 0 0 0 | 900 900 900 696 -1231 35 4 | 1850 169 4 4 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 635 -1152 35 5 | 1755 508 5 27 +4
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 577 -1075 34 0 | 1987 147 0 3 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 524 -999 34 5 | 2060 141 5 19 0
JUN-25 22000 C 0 0 0 0 0 | 596 598 447 475 -924 34 23 | 2000 149 23 41 +15
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 431 -851 34 0 | 2317 110 0 56 0
JUN-25 22400 C 0 0 0 0 0 | 420 420 420 388 -782 34 1 | 1885 96 1 277 +1
JUN-25 22600 C 0 0 0 0 0 | 450 450 450 350 -714 34 10 | 2263 298 10 132 +1
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 315 -658 34 0 | 2117 83 0 49 0
JUN-25 23000 C 0 0 0 0 0 | 420 470 265 284 -603 34 45 | 1955 240 45 113 +25
JUN-25 23200 C 0 0 0 0 0 | 477 477 301 256 -551 34 35 | 2016 70 35 99 +13
JUN-25 23400 C 0 0 0 0 0 | 333 333 221 230 -503 33 17 | 2097 221 17 1441 +10
JUN-25 23600 C 0 0 0 0 0 | 222 222 222 207 -458 33 12 | 1764 76 12 120 0
JUN-25 23800 C 0 0 0 0 0 | 190 195 175 188 -414 34 23 | 1720 161 23 99 +6
JUN-25 24000 C 0 0 0 0 0 | 250 250 150 166 -377 33 27 | 1835 54 27 453 0
JUN-25 24200 C 0 0 0 0 0 | 160 160 135 146 -344 33 9 | 1265 135 9 97 +2
JUN-25 24400 C 0 0 0 0 0 | 180 180 120 128 -313 33 10 | 1241 50 10 47 +1
JUN-25 24600 C 0 0 0 0 0 | 184 186 107 109 -287 33 17 | 1320 107 17 80 +3
JUN-25 24800 C 0 0 0 0 0 | 110 117 110 95 -260 32 3 | 1221 58 3 57 -23
JUN-25 25000 C 0 0 0 0 0 | 116 120 90 85 -233 32 22 | 1460 90 22 322 -1
JUN-25 25200 C 0 0 0 0 0 | 99 99 80 72 -213 32 10 | 1199 45 10 45 +4
JUN-25 25400 C 0 0 0 0 0 | 80 81 74 62 -192 32 9 | 924 74 9 18 -2
JUN-25 25600 C 0 0 0 0 0 | 105 105 68 54 -173 32 18 | 1133 33 18 132 -3
JUN-25 25800 C 0 0 0 0 0 | 60 71 60 46 -156 32 10 | 918 60 10 112 0
JUN-25 26000 C 0 0 0 0 0 | 90 90 54 39 -140 31 10 | 1011 17 10 184 +5
JUN-25 26200 C 0 0 0 0 0 | 85 85 53 34 -125 31 8 | 595 53 8 22 -2
JUN-25 26400 C 0 0 0 0 0 | 47 49 47 29 -112 31 4 | 753 16 4 25 +1
JUN-25 26600 C 0 0 0 0 0 | 45 50 45 24 -101 31 8 | 496 45 8 38 -8
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 20 -91 31 0 | 588 20 0 15 0
JUN-25 27000 C 0 0 0 0 0 | 75 75 39 18 -80 31 7 | 555 39 7 30 +1
JUN-25 27200 C 0 0 0 0 0 | 50 50 34 14 -73 30 6 | 498 34 6 22 +1
JUN-25 27400 C 0 0 0 0 0 | 32 32 32 12 -64 30 2 | 350 32 2 21 -2
JUN-25 27600 C 0 0 0 0 0 | 28 29 28 10 -57 30 3 | 615 28 3 102 -3
JUN-25 27800 C 0 0 0 0 0 | 24 24 24 8 -51 30 8 | 400 24 8 40 0
JUN-25 28000 C 0 0 0 0 0 | 36 36 22 7 -45 30 12 | 350 22 12 31 -6
JUN-25 28200 C 0 0 0 0 0 | 34 34 25 6 -40 30 5 | 342 25 5 226 -2
JUN-25 28400 C 0 0 0 0 0 | 29 29 22 5 -35 30 5 | 248 22 5 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 4 -31 30 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 3 -28 29 0 | 225 76 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 30 30 30 2 -25 29 2 | 447 30 2 66 -2
JUN-25 29200 C 0 0 0 0 0 | 27 27 27 1 -23 27 1 | 179 27 1 208 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 -20 28 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 -17 28 0 | 179 23 0 7 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 -15 29 0 | 33 33 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 -13 29 0 | 360 19 0 226 0
TOTAL CALL 0 | TOTAL CALL 418 | TOTAL CALL 418 9616 +43
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 | 17 41 17 25 +24 50 8 | 342 5 8 188 +7
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 29 +28 49 0 | 113 72 0 2 0
JUN-25 12400 P 0 0 0 0 0 | 26 26 26 33 +32 49 3 | 129 4 3 12 +3
JUN-25 12600 P 0 0 0 0 0 | 63 63 63 39 +38 49 1 | 183 12 1 5 0
JUN-25 12800 P 0 0 0 0 0 | 60 60 60 45 +44 48 1 | 563 12 1 5 +1
JUN-25 13000 P 0 0 0 0 0 | 46 54 46 51 +50 48 36 | 199 5 36 42 +1
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 59 +58 47 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 63 +62 47 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 34 34 34 67 +66 47 7 | 210 34 7 11 +4
JUN-25 13500 P 0 0 0 0 0 | 36 36 36 72 +71 47 7 | 293 8 7 9 -2
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 77 +76 47 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 82 +81 47 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 87 +86 46 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 93 +92 46 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 65 65 57 99 +98 46 8 | 283 54 8 10 +1
JUN-25 14100 P 0 0 0 0 0 | 70 82 70 105 +104 46 7 | 288 10 7 28 +7
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 112 +111 46 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 119 +118 46 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 126 +125 45 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 134 +133 45 0 | 164 31 0 5 -1
JUN-25 14600 P 0 0 0 0 0 | 54 54 54 142 +141 45 1 | 113 11 1 6 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 150 +149 45 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 159 +158 45 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 168 +167 45 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 82 163 76 182 +181 45 40 | 508 11 40 48 +33
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 188 +187 44 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 199 +198 44 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 210 +209 44 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 221 +220 44 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 141 141 141 233 +232 44 1 | 690 33 1 8 +1
JUN-25 15600 P 0 0 0 0 0 | 92 185 92 246 +245 43 10 | 615 35 10 10 +8
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 259 +258 43 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 273 +272 43 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 287 +286 43 0 | 303 20 0 5 0
JUN-25 16000 P 0 0 0 0 0 | 144 144 124 302 +300 43 4 | 289 41 4 173 -1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 318 +315 43 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 230 230 230 334 +330 42 1 | 235 18 1 1237 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 350 +345 42 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 368 +362 42 0 | 804 23 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 166 166 166 386 +379 42 1 | 166 24 1 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 405 +397 42 0 | 275 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 424 +415 42 0 | 1401 24 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 220 250 182 444 +434 41 8 | 1449 27 8 229 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 465 +454 41 0 | 1450 27 0 115 0
JUN-25 17000 P 0 0 0 0 0 | 204 451 204 487 +475 41 6 | 1453 28 6 44 -3
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 509 +495 41 0 | 1430 74 0 23 0
JUN-25 17200 P 0 0 0 0 0 | 349 535 349 540 +524 41 16 | 1417 26 16 385 +2
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 541 +524 40 0 | 159 31 0 1 0
JUN-25 17400 P 0 0 0 0 0 | 377 377 377 566 +546 40 1 | 377 31 1 260 0
JUN-25 17500 P 0 0 0 0 0 | 383 396 382 591 +569 40 13 | 1296 32 13 148 0
JUN-25 17600 P 0 0 0 0 0 | 350 642 350 617 +593 39 18 | 1175 34 18 240 +5
JUN-25 17700 P 0 0 0 0 0 | 310 310 310 644 +617 39 2 | 1382 58 2 20 -1
JUN-25 17800 P 0 0 0 0 0 | 728 728 728 671 +641 39 2 | 728 37 2 24 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 701 +668 39 0 | 1331 39 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 392 670 392 731 +695 39 11 | 1383 44 11 388 +5
JUN-25 18100 P 0 0 0 0 0 | 815 818 790 762 +722 39 16 | 1354 648 16 19 +15
JUN-25 18200 P 0 0 0 0 0 | 753 753 751 794 +750 38 2 | 753 81 2 9 +2
JUN-25 18300 P 0 0 0 0 0 | 480 480 480 828 +779 38 1 | 897 104 1 5 0
JUN-25 18400 P 0 0 0 0 0 | 431 889 431 866 +812 38 4 | 889 46 4 33 +1
JUN-25 18500 P 0 0 0 0 0 | 500 928 500 902 +843 38 9 | 1028 59 9 49 +4
JUN-25 18600 P 0 0 0 0 0 | 823 837 823 939 +874 38 3 | 955 51 3 321 0
JUN-25 18700 P 0 0 0 0 0 | 645 1034 645 1005 +934 39 7 | 2300 99 7 32 +1
JUN-25 18800 P 0 0 0 0 0 | 548 950 548 1015 +937 38 5 | 1206 56 5 111 0
JUN-25 18900 P 0 0 0 0 0 | 797 1091 797 1051 +966 37 184 | 1092 58 184 149 -68
JUN-25 19000 P 0 0 0 0 0 | 366 1089 366 1093 +1001 37 139 | 1310 60 139 199 +123
JUN-25 19100 P 0 0 0 0 0 | 658 1175 625 1135 +1034 37 7 | 1338 94 7 41 +4
JUN-25 19200 P 0 0 0 0 0 | 839 959 839 1179 +1069 37 4 | 1264 87 4 67 +2
JUN-25 19300 P 0 0 0 0 0 | 921 921 921 1224 +1105 37 2 | 1272 72 2 172 -2
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1273 +1144 37 0 | 1403 89 0 74 0
JUN-25 19500 P 0 0 0 0 0 | 798 798 753 1321 +1181 37 101 | 1435 90 101 119 -30
JUN-25 19600 P 0 0 0 0 0 | 870 1052 870 1369 +1217 37 19 | 1452 102 19 73 -15
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1419 +1255 36 0 | 1472 89 0 15 0
JUN-25 19800 P 0 0 0 0 0 | 1066 1066 913 1469 +1292 36 6 | 1190 85 6 376 -4
JUN-25 19900 P 0 0 0 0 0 | 949 949 880 1522 +1331 36 8 | 1295 99 8 132 +8
JUN-25 20000 P 0 0 0 0 0 | 522 1400 522 1577 +1371 36 26 | 4280 96 26 150 -5
JUN-25 20200 P 0 0 0 0 0 | 1282 1282 1282 1708 +1469 37 1 | 1796 120 1 90 -1
JUN-25 20400 P 0 0 0 0 0 | 1275 1445 1260 1810 +1535 36 9 | 1590 136 9 305 0
JUN-25 20600 P 0 0 0 0 0 | 1275 1536 1187 1932 +1616 36 11 | 1720 133 11 61 -6
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 2058 +1697 36 0 | 1072 171 0 31 0
JUN-25 21000 P 0 0 0 0 0 | 1400 2219 1400 2197 +1787 36 19 | 2219 170 19 193 -4
JUN-25 21200 P 0 0 0 0 0 | 1600 1600 1600 2322 +1857 35 1 | 2645 190 1 26 -1
JUN-25 21400 P 0 0 0 0 0 | 1885 1885 1885 2461 +1936 35 1 | 1885 208 1 158 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2667 +2077 37 0 | 2268 245 0 24 0
JUN-25 21800 P 0 0 0 0 0 | 2011 2132 1958 2750 +2089 35 11 | 2132 276 11 52 -6
JUN-25 22000 P 0 0 0 0 0 | 2280 2320 2034 2912 +2175 35 22 | 2538 307 22 33 -12
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 3053 +2233 34 0 | 1939 348 0 47 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3210 +2302 34 0 | 2052 637 0 37 0
JUN-25 22600 P 0 0 0 0 0 | 2508 2768 2508 3370 +2368 34 4 | 2768 630 4 77 +1
JUN-25 22800 P 0 0 0 0 0 | 2656 2820 2656 3638 +2527 38 4 | 5200 525 4 79 0
JUN-25 23000 P 0 0 0 0 0 | 2815 3648 2815 3648 +2423 32 8 | 3784 523 8 191 -2
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3869 +2524 34 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 3013 3013 3000 4041 +2570 34 11 | 3690 745 11 1356 0
JUN-25 23600 P 0 0 0 0 0 | 3300 3400 3150 4215 +2612 33 26 | 3400 900 26 108 +26
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4392 +2652 33 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 3510 4235 3510 4571 +2690 33 2 | 5814 900 2 31 -1
JUN-25 24200 P 0 0 0 0 0 | 4250 4250 4179 4752 +2724 33 9 | 4250 1153 9 8 -1
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4935 +2756 33 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 5119 +2785 33 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5305 +2812 32 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5493 +2837 32 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5682 +2859 32 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5872 +2880 32 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 6064 +2899 32 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6256 +2916 32 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 6230 6230 6230 6494 +2977 36 1 | 6230 2435 1 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6644 +2947 31 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6839 +2960 31 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 7034 +2971 31 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7230 +2981 31 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7427 +2991 31 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7624 +2999 30 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7822 +3008 30 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 8020 +3015 30 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8218 +3021 30 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8417 +3027 30 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8616 +3032 30 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8815 +3037 30 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 9014 +3041 30 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9213 +3044 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9412 +3047 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9612 +3050 29 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 9812 +3053 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 10011 +3055 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 10211 +3057 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10411 +3059 29 0 | 10250 10250 0 1 0
TOTAL PUT 0 | TOTAL PUT 896 | TOTAL PUT 896 9356 +99
| MONTH PUT/CALL RATIO 2.14
| MONTH TOTAL 1314 18972 +142
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 18200 C - - - - - | 0 0 0 2361 - 35 0 | 0 0 0 0 -
JUL-25 18300 C - - - - - | 0 0 0 2297 - 35 0 | 0 0 0 0 -
JUL-25 18400 C - - - - - | 0 0 0 2234 - 35 0 | 0 0 0 0 -
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 2172 -2101 35 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 2110 -2071 35 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 2050 -2040 35 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 1990 -2010 35 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 1932 -1978 35 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 1875 -1946 35 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 1788 -1945 34 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 1733 -1912 34 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 1679 -1879 34 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 1622 -1849 34 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 1555 -1831 33 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 1518 -1783 33 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 1470 -1747 33 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 1417 -1717 33 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 1370 -1682 33 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 1322 -1648 33 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 1235 -1576 33 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 1190 1190 1190 1152 -1503 33 1 | 1190 1190 1 1 +1
JUL-25 20600 C 0 0 0 0 0 | 1198 1198 1185 1073 -1430 33 5 | 1198 1185 5 5 +5
JUL-25 20800 C 0 0 0 0 0 | 1476 1476 1111 995 -1360 33 3 | 1476 1111 3 3 +3
JUL-25 21000 C 0 0 0 0 0 | 1030 1030 938 924 -1288 33 3 | 1030 938 3 3 +3
JUL-25 21200 C 0 0 0 0 0 | 1242 1242 953 855 -1219 32 5 | 1242 953 5 5 +5
JUL-25 21400 C 0 0 0 0 0 | 1144 1151 869 791 -1149 32 9 | 1151 869 9 9 +9
JUL-25 21600 C 0 0 0 0 0 | 1080 1080 801 730 -1081 32 19 | 1080 801 19 19 +19
JUL-25 21800 C 0 0 0 0 0 | 990 996 990 674 -1014 32 10 | 996 990 10 10 +10
JUL-25 22000 C 0 0 0 0 0 | 922 922 912 621 -948 32 7 | 922 912 7 7 +7
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 570 -885 32 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 524 -823 32 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 478 -766 32 0 | 0 0 0 0 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 439 -714 32 0 | 0 0 0 0 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 402 -665 32 0 | 0 0 0 0 0
JUL-25 23200 C 0 0 0 0 0 | 441 441 362 362 -625 31 195 | 441 362 195 185 +185
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 336 -575 31 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 306 -534 31 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 276 -498 31 0 | 0 0 0 0 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 249 -463 31 0 | 0 0 0 0 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 224 -430 31 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 201 -399 31 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 180 -371 31 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 161 -343 31 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 190 190 150 144 -318 30 4 | 190 150 4 3 +3
JUL-25 25200 C 0 0 0 0 0 | 142 145 142 128 -294 30 2 | 417 142 2 30 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 113 -272 30 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 100 -252 30 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 89 -232 30 0 | 0 0 0 0 0
JUL-25 26000 C 0 0 0 0 0 | 110 110 110 80 -212 30 1 | 433 110 1 3 -1
JUL-25 26200 C 0 0 0 0 0 | 90 93 90 69 -197 30 3 | 266 90 3 3 +2
JUL-25 26400 C 0 0 0 0 0 | 79 88 79 60 -182 29 5 | 350 79 5 3 -1
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 52 -168 29 0 | 212 212 0 1 0
JUL-25 26800 C 0 0 0 0 0 | 69 84 63 46 -154 29 7 | 262 63 7 8 +3
JUL-25 27000 C 0 0 0 0 0 | 93 93 57 40 -142 29 7 | 249 57 7 12 +6
JUL-25 27200 C 0 0 0 0 0 | 64 71 64 34 -131 29 3 | 216 64 3 4 +1
JUL-25 27400 C 0 0 0 0 0 | 52 65 52 30 -120 29 6 | 209 52 6 3 0
JUL-25 27600 C 0 0 0 0 0 | 67 68 54 26 -110 29 8 | 188 54 8 8 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 22 -101 28 0 | 168 147 0 6 0
JUL-25 28000 C 0 0 0 0 0 | 39 51 39 19 -92 28 6 | 163 39 6 7 +1
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 16 -85 28 0 | 169 91 0 15 0
TOTAL CALL 0 | TOTAL CALL 309 | TOTAL CALL 309 353 +261
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 18200 P - - - - - | 917 955 917 892 - 35 4 | 955 917 4 4 -
JUL-25 18300 P - - - - - | 0 0 0 928 - 35 0 | 0 0 0 0 -
JUL-25 18400 P - - - - - | 0 0 0 965 - 35 0 | 0 0 0 0 -
JUL-25 18500 P 0 0 0 0 0 | 928 931 904 1033 +930 36 7 | 931 98 7 7 +6
JUL-25 18600 P 0 0 0 0 0 | 828 1069 828 1060 +949 36 4 | 1069 828 4 4 +4
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1110 +990 36 0 | 119 117 0 4 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1151 +1021 36 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1193 +1053 36 0 | 168 121 0 30 0
JUL-25 19000 P 0 0 0 0 0 | 1227 1270 1221 1235 +1084 35 29 | 1270 1221 29 29 +29
JUL-25 19100 P 0 0 0 0 0 | 1151 1151 1129 1280 +1117 35 3 | 1151 1129 3 3 +3
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1325 +1150 35 0 | 173 173 0 1 0
JUL-25 19300 P 0 0 0 0 0 | 1235 1238 1208 1366 +1178 35 5 | 1238 1208 5 5 +5
JUL-25 19400 P 0 0 0 0 0 | 1078 1078 1078 1411 +1210 35 4 | 1078 1078 4 4 +4
JUL-25 19500 P 0 0 0 0 0 | 1320 1325 1320 1463 +1247 35 6 | 1325 230 6 113 +6
JUL-25 19600 P 0 0 0 0 0 | 1371 1391 1360 1508 +1277 35 8 | 1391 256 8 13 +8
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1563 +1316 35 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1620 +1356 35 0 | 286 286 0 5 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1671 +1389 35 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 1154 1154 1119 1741 +1441 35 11 | 1154 322 11 16 +11
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 1853 +1512 35 0 | 355 355 0 5 0
JUL-25 20400 P 0 0 0 0 0 | 1324 1324 1306 1915 +1530 34 6 | 1324 398 6 11 +6
JUL-25 20600 P 0 0 0 0 0 | 1404 1404 1398 2034 +1601 33 4 | 1404 1398 4 8 +4
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 2156 +1671 33 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 2282 +1740 33 0 | 481 419 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 2412 +1808 33 0 | 0 0 0 0 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 2546 +1876 33 0 | 526 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 2764 +2023 35 0 | 651 573 0 15 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 2825 +2007 33 0 | 849 634 0 7 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 2969 +2070 33 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 3117 +2132 32 0 | 0 0 0 4 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 3268 +2191 32 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 3422 +2248 32 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 3580 +2297 32 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 3740 +2343 32 0 | 1340 1340 0 1 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 3903 +2386 32 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 4068 +2427 32 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 4237 +2467 31 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 4407 +2503 31 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 4580 +2538 31 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 4755 +2571 31 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 4932 +2602 31 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 5111 +2630 31 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 5292 +2658 31 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 5475 +2683 30 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 5659 +2707 30 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 5844 +2729 30 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 6031 +2749 30 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 6220 +2769 30 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 6409 +2787 30 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 6600 +2804 30 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 6791 +2819 29 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 6983 +2833 29 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 7177 +2847 29 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 7371 +2859 29 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 7565 +2870 29 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 7761 +2881 29 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 7957 +2891 29 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 8153 +2900 28 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 8350 +2909 28 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 8547 +2916 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 91 | TOTAL PUT 91 302 +86
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 400 655 +347
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 6138 -2935 37 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6047 -2926 37 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 5956 -2918 37 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5866 -2908 37 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5776 -2899 37 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5687 -2888 37 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5598 -2878 37 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5509 -2868 37 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5421 -2857 36 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5334 -2845 36 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5247 -2833 36 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5160 -2821 36 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5074 -2808 36 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 4988 -2795 36 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4903 -2782 36 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4819 -2767 36 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4735 -2753 36 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4651 -2739 36 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4568 -2724 36 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4486 -2708 35 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4404 -2692 35 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4323 -2675 35 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4243 -2658 35 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4163 -2641 35 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4084 -2623 35 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4005 -2605 35 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3927 -2587 35 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3850 -2567 35 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3774 -2547 35 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3698 -2528 35 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3623 -2507 34 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3548 -2487 34 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3474 -2466 34 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3401 -2445 34 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3329 -2423 34 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3258 -2400 34 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3187 -2377 34 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3117 -2354 34 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3048 -2330 34 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2979 -2307 34 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2912 -2282 34 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2845 -2258 33 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2779 -2233 33 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2714 -2208 33 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2649 -2183 33 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2586 -2156 33 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2523 -2130 33 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2461 -2104 33 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2400 -2077 33 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2340 -2050 33 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2281 -2023 33 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2222 -1996 33 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2164 -1968 32 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2108 -1940 32 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2052 -1912 32 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1974 -1907 32 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1921 -1877 32 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1868 -1848 32 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1817 -1818 32 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1760 -1795 31 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1735 -1740 32 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1685 -1712 32 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1638 -1681 32 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1590 -1652 32 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1549 -1616 32 0 | 3795 1117 0 8 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1469 -1546 32 0 | 1483 1039 0 8 0
SEP-25 20400 C 0 0 0 0 0 | 1572 1572 1366 1380 -1489 31 6 | 1572 1366 6 6 +6
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1300 -1426 31 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1221 -1367 31 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1151 -1302 31 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1086 -1235 31 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1008 -1186 31 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 1066 1066 1066 949 -1122 31 1 | 1229 214 1 5 -1
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 888 -1064 31 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 836 -1002 31 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 781 -946 31 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 729 -892 31 0 | 634 634 0 3 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 687 -832 31 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 728 733 728 639 -790 31 2 | 2600 565 2 4 +1
SEP-25 23000 C 0 0 0 0 0 | 860 860 575 600 -743 31 12 | 2220 494 12 113 +2
SEP-25 23200 C 0 0 0 0 0 | 579 646 572 563 -698 31 165 | 646 533 165 557 +155
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 520 -663 30 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 492 -617 31 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 442 442 440 457 -582 31 3 | 1460 440 3 15 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 425 -547 30 0 | 1555 310 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 538 590 510 394 -516 30 35 | 1740 510 35 37 0
SEP-25 24400 C 0 0 0 0 0 | 358 364 358 366 -484 30 3 | 582 358 3 3 +2
SEP-25 24600 C 0 0 0 0 0 | 338 340 338 339 -455 30 2 | 340 338 2 2 +2
SEP-25 24800 C 0 0 0 0 0 | 330 330 305 314 -427 30 3 | 1352 305 3 4 +3
SEP-25 25000 C 0 0 0 0 0 | 390 390 280 290 -402 30 47 | 1350 254 47 361 +28
SEP-25 25200 C 0 0 0 0 0 | 280 323 276 268 -377 30 142 | 1560 245 142 222 +139
SEP-25 25400 C 0 0 0 0 0 | 293 293 283 251 -350 30 3 | 1514 283 3 7 +3
SEP-25 25600 C 0 0 0 0 0 | 232 232 232 229 -331 30 1 | 1137 192 1 6 +1
SEP-25 25800 C 0 0 0 0 0 | 229 230 229 211 -310 30 2 | 1088 229 2 3 +2
SEP-25 26000 C 0 0 0 0 0 | 280 280 200 194 -290 30 5 | 1265 178 5 37 +1
SEP-25 26200 C 0 0 0 0 0 | 185 185 183 178 -272 30 3 | 625 183 3 161 +2
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 164 -255 30 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 151 -238 30 0 | 546 546 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 138 -223 30 0 | 670 550 0 2 0
SEP-25 27000 C 0 0 0 0 0 | 149 150 125 130 -205 30 19 | 898 125 19 152 0
SEP-25 27200 C 0 0 0 0 0 | 136 137 136 116 -195 30 2 | 456 136 2 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 106 -182 29 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 113 113 105 97 -170 29 7 | 491 105 7 30 +5
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 88 -160 29 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 96 96 96 81 -148 29 2 | 714 96 2 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 73 -139 29 0 | 341 326 0 25 0
SEP-25 28400 C 0 0 0 0 0 | 86 87 86 67 -130 29 2 | 244 86 2 1 0
SEP-25 28600 C 0 0 0 0 0 | 75 76 73 61 -121 29 3 | 275 73 3 4 +3
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 55 -113 29 20 | 337 176 20 25 +20
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 50 -106 29 0 | 405 105 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 45 -99 29 20 | 381 152 20 26 +20
SEP-25 29400 C 0 0 0 0 0 | 70 70 65 41 -92 29 9 | 276 65 9 13 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 37 -86 29 0 | 310 68 0 11 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 34 -80 29 0 | 232 120 0 4 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 30 -75 29 20 | 426 95 20 60 +8
TOTAL CALL 0 | TOTAL CALL 539 | TOTAL CALL 539 2414 +402
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 0 156 +155 37 0 | 275 40 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 165 +163 37 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 174 +171 37 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 184 +180 37 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 200 +195 37 0 | 186 66 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 205 +199 37 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 216 +209 37 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 227 +219 37 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 239 +230 36 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 208 260 208 252 +242 36 2 | 260 39 2 3 -1
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 265 +254 36 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 278 +266 36 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 292 +279 36 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 306 +292 36 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 321 +305 36 0 | 272 39 0 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 337 +320 36 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 353 +334 36 0 | 290 248 0 2 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 369 +348 36 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 386 +363 36 0 | 108 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 404 +379 35 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 422 +395 35 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 441 +412 35 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 461 +429 35 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 495 +460 36 0 | 423 55 0 10 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 502 +464 35 0 | 762 49 0 82 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 523 +482 35 0 | 94 66 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 545 +500 35 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 568 +520 35 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 592 +540 35 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 616 +559 35 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 641 +580 34 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 666 +600 34 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 692 +621 34 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 420 485 420 719 +642 34 2 | 485 81 2 6 +1
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 728 +645 34 0 | 235 77 0 9 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 776 +687 34 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 584 584 584 805 +710 34 2 | 905 102 2 3 +2
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 835 +733 34 0 | 126 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 700 700 700 866 +757 34 1 | 1453 102 1 206 +1
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 897 +780 34 0 | 258 93 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 725 725 725 930 +805 34 2 | 725 96 2 3 0
SEP-25 17700 P 0 0 0 0 0 | 745 745 743 971 +837 34 3 | 745 96 3 8 -2
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 972 +829 33 0 | 373 100 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 625 814 625 1007 +854 33 19 | 903 116 19 13 -7
SEP-25 18000 P 0 0 0 0 0 | 810 832 809 1042 +879 33 8 | 832 108 8 13 -8
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1080 +907 33 0 | 152 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1118 +934 33 0 | 1146 127 0 8 -1
SEP-25 18300 P 0 0 0 0 0 | 914 914 914 1159 +963 33 1 | 1193 130 1 5 -1
SEP-25 18400 P 0 0 0 0 0 | 945 945 945 1204 +996 33 1 | 1242 139 1 6 -1
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1245 +1024 33 0 | 1269 142 0 5 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1282 +1047 32 0 | 208 159 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1324 +1075 32 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 1000 1363 1000 1367 +1104 32 5 | 1363 166 5 8 +3
SEP-25 18900 P 0 0 0 0 0 | 916 1394 872 1412 +1133 32 640 | 1394 179 640 250 -460
SEP-25 19000 P 0 0 0 0 0 | 990 1290 990 1455 +1160 32 8 | 1450 179 8 114 +5
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1494 +1182 32 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1541 +1212 32 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1599 +1252 32 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 1316 1316 1316 1645 +1279 32 1 | 1632 289 1 31 0
SEP-25 19500 P 0 0 0 0 0 | 1200 1200 1200 1702 +1316 32 1 | 1200 275 1 2 0
SEP-25 19600 P 0 0 0 0 0 | 1742 1742 1732 1752 +1346 32 2 | 1752 268 2 73 +2
SEP-25 19700 P 0 0 0 0 0 | 1199 1199 1199 1804 +1376 32 1 | 1806 350 1 11 -1
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1858 +1408 32 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 1447 1447 1447 1907 +1434 32 10 | 1738 275 10 296 0
SEP-25 20000 P 0 0 0 0 0 | 1328 1989 1328 1975 +1479 32 42 | 1989 280 42 241 +30
SEP-25 20200 P 0 0 0 0 0 | 1840 1840 1840 2088 +1542 32 3 | 1840 310 3 14 +3
SEP-25 20400 P 0 0 0 0 0 | 1512 1512 1512 2205 +1605 32 1 | 1512 451 1 184 -1
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2326 +1669 31 0 | 1525 427 0 9 0
SEP-25 20800 P 0 0 0 0 0 | 1908 1908 1908 2451 +1732 31 1 | 1908 400 1 221 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2580 +1796 31 0 | 2346 424 0 83 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2711 +1859 31 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2846 +1921 31 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2983 +1981 31 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 3124 +2041 31 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3268 +2099 31 0 | 1166 699 0 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3414 +2156 31 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3563 +2211 31 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3715 +2265 31 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3869 +2309 31 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 3160 3280 3160 4026 +2352 31 2 | 3540 1219 2 63 -2
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 4185 +2393 31 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4346 +2432 31 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4510 +2470 31 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4675 +2505 31 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 4756 4756 4756 4843 +2540 30 1 | 4830 1675 1 1 -1
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 5012 +2571 30 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 5184 +2603 30 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5357 +2632 30 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5532 +2660 30 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5758 +2735 32 0 | 4450 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5886 +2710 30 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 6066 +2734 30 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6247 +2756 30 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6429 +2777 30 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6612 +2797 30 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6796 +2815 30 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6982 +2832 30 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 7169 +2849 30 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7356 +2864 30 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7545 +2879 30 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7734 +2892 30 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7924 +2905 29 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 8115 +2917 29 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8306 +2927 29 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8499 +2939 29 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8691 +2948 29 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8885 +2957 29 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 9079 +2966 29 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9273 +2974 29 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9468 +2981 29 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9663 +2988 29 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 9859 +2995 29 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 10055 +3001 29 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 10252 +3007 29 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10448 +3012 29 0 | 10370 10370 0 1 0
TOTAL PUT 0 | TOTAL PUT 759 | TOTAL PUT 759 2643 -439
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 1298 5057 -37
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 9720 -3121 38 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 9623 -3118 38 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 9525 -3116 38 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 9428 -3114 38 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 9331 -3111 38 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 9234 -3108 38 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 9138 -3104 38 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 9041 -3101 38 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 8945 -3097 38 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 8849 -3093 37 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8753 -3089 37 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 8657 -3086 37 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 8562 -3081 37 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 8467 -3076 37 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 8372 -3071 37 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 8277 -3066 37 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8182 -3062 37 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 7994 -3050 37 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7807 -3038 37 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7620 -3026 36 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7435 -3012 36 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7251 -2998 36 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7069 -2981 36 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6888 -2964 36 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6708 -2946 35 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6530 -2927 35 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6353 -2907 35 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6178 -2885 35 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6004 -2863 35 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5832 -2839 35 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5662 -2814 34 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5494 -2788 34 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5328 -2760 34 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5163 -2732 34 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5082 -2717 34 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5001 -2702 34 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 4921 -2686 34 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4841 -2671 33 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4762 -2654 33 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4683 -2638 33 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4605 -2622 33 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4527 -2605 33 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4450 -2588 33 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4374 -2570 33 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4298 -2553 33 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4223 -2535 33 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4148 -2517 33 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4074 -2498 33 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4000 -2480 32 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3928 -2460 32 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3855 -2442 32 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3784 -2422 32 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3713 -2402 32 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3643 -2382 32 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3573 -2362 32 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3504 -2342 32 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3436 -2321 32 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3368 -2300 32 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3301 -2279 32 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3203 -2289 31 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3169 -2236 31 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3104 -2215 31 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3040 -2193 31 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2976 -2171 31 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2913 -2149 31 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2851 -2127 31 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2790 -2104 31 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2729 -2082 31 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2669 -2059 31 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2610 -2036 31 0 | 5200 5200 0 226 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2551 -2013 30 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2494 -1989 30 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2436 -1967 30 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2378 -1945 30 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2306 -1938 30 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2256 -1910 30 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2210 -1878 30 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2159 -1852 30 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2088 -1847 29 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2062 -1797 30 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2012 -1772 30 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1969 -1741 30 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1920 -1717 30 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 1880 1880 1870 1879 -1685 30 3 | 1880 822 3 303 +3
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1789 -1632 30 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 1912 1912 1904 1705 -1575 29 14 | 2500 1033 14 16 +14
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1631 -1512 30 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 1711 1711 1683 1558 -1451 30 3 | 1711 1683 3 3 +3
DEC-25 21000 C 0 0 0 0 0 | 1850 1850 1850 1473 -1405 29 7 | 3530 1400 7 316 +7
DEC-25 21200 C 0 0 0 0 0 | 1553 1553 1553 1404 -1347 29 10 | 2463 566 10 13 +3
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1336 -1291 29 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1270 -1236 29 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1208 -1180 29 0 | 0 0 0 1 0
DEC-25 22000 C 0 0 0 0 0 | 1150 1150 1150 1148 -1126 29 9 | 3793 430 9 405 +9
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1088 -1075 29 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1033 -1023 29 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 987 -965 29 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 935 -916 29 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 885 -878 29 0 | 2652 773 0 3 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 845 -834 29 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 800 -798 29 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 758 -762 29 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 718 -727 29 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 680 -694 29 0 | 2373 480 0 11 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 643 -663 29 0 | 1628 1288 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 608 -632 29 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 575 -603 29 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 544 -574 29 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 736 736 508 514 -547 29 6 | 2060 508 6 52 0
DEC-25 25200 C 0 0 0 0 0 | 680 680 680 485 -521 29 2 | 1981 360 2 27 -2
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 458 -496 29 0 | 1360 1360 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 620 620 620 432 -473 29 4 | 1420 620 4 10 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 408 -449 29 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 384 -429 29 0 | 1641 245 0 35 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 362 -408 29 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 341 -388 29 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 475 475 475 322 -368 29 1 | 890 475 1 0 -1
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 303 -351 29 0 | 1060 375 0 6 0
DEC-25 27000 C 0 0 0 0 0 | 400 400 400 285 -334 29 1 | 1348 400 1 15 -1
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 268 -318 29 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 252 -302 29 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 237 -287 29 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 223 -273 29 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 210 -259 29 0 | 733 167 0 7 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 197 -247 29 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 185 -234 29 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 173 -224 29 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 163 -212 29 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 140 140 140 153 -201 29 2 | 644 140 2 2 +2
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 143 -192 29 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 134 -183 29 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 126 -173 29 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 118 -165 29 0 | 470 330 0 61 0
DEC-25 30000 C 0 0 0 0 0 | 200 200 200 110 -157 29 1 | 625 108 1 17 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 97 -142 28 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 85 -128 28 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 74 -116 28 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 100 100 100 65 -105 28 2 | 413 100 2 5 +2
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 56 -96 28 0 | 393 141 0 6 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 49 -87 28 0 | 354 131 0 23 0
DEC-25 32800 C 0 0 0 0 0 | 76 76 76 43 -78 28 3 | 350 58 3 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 37 -71 28 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 32 -65 28 0 | 220 83 0 19 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 28 -59 28 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 24 -54 28 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 21 -49 28 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 18 -44 28 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 16 -40 28 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 14 -36 28 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 12 -33 28 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 10 -30 28 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 9 -27 28 0 | 160 10 0 133 0
TOTAL CALL 0 | TOTAL CALL 68 | TOTAL CALL 68 3505 +39
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 35 +34 38 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 38 +37 38 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 40 +39 38 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 43 +42 38 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 46 +45 38 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 49 +48 38 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 53 +52 38 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 56 +55 38 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 60 +59 38 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 64 +63 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 96 96 96 68 +67 37 4 | 96 68 4 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 72 +71 37 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 77 +76 37 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 82 +81 37 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 87 +86 37 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 92 +91 37 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 105 118 105 97 +95 37 3 | 380 80 3 7 +3
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 109 +106 37 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 33 155 33 122 +118 37 8 | 190 33 8 52 +1
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 135 +130 36 0 | 166 30 0 21 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 150 +144 36 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 166 +158 36 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 184 +175 36 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 155 155 155 203 +192 36 1 | 155 103 1 10 +1
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 223 +210 35 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 245 +229 35 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 276 +257 35 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 255 255 255 301 +279 35 11 | 401 144 11 27 +11
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 319 +293 35 0 | 228 93 0 202 0
DEC-25 14200 P 0 0 0 0 0 | 272 272 272 347 +317 35 1 | 272 52 1 4 +1
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 377 +342 34 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 409 +368 34 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 249 249 249 443 +396 34 1 | 249 141 1 5 +1
DEC-25 15000 P 0 0 0 0 0 | 380 460 380 464 +410 33 2 | 460 64 2 134 +2
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 497 +439 34 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 370 370 370 516 +454 34 2 | 370 70 2 30 +2
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 536 +470 34 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 556 +485 33 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 500 550 500 577 +502 33 2 | 550 84 2 4 +2
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 584 +504 33 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 620 +534 33 0 | 163 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 642 +551 33 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 665 +568 33 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 676 +573 33 0 | 1360 100 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 713 +603 33 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 738 +621 33 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 747 751 747 748 +624 32 3 | 751 401 3 3 0
DEC-25 16400 P 0 0 0 0 0 | 796 796 787 787 +656 32 15 | 897 122 15 12 -6
DEC-25 16500 P 0 0 0 0 0 | 825 825 821 821 +682 33 3 | 825 129 3 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 843 +696 32 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 870 +714 32 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 562 562 562 872 +707 32 1 | 562 133 1 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 928 +754 32 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 958 +774 32 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 988 +794 32 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1019 +814 32 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 1051 1072 1035 1054 +838 32 37 | 1072 265 37 12 -23
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1083 +856 32 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1116 +877 32 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1150 +899 31 0 | 175 168 0 2 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1184 +920 31 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 780 780 780 1219 +941 31 1 | 1010 239 1 303 0
DEC-25 17900 P 0 0 0 0 0 | 791 1246 791 1254 +962 31 12 | 1246 316 12 4 -8
DEC-25 18000 P 0 0 0 0 0 | 1150 1260 1150 1255 +949 30 8 | 1260 189 8 327 +4
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1294 +973 30 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1333 +996 30 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1374 +1021 30 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 957 957 957 1414 +1044 30 1 | 1457 302 1 327 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1457 +1070 30 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1501 +1096 30 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1545 +1122 30 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1591 +1149 30 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 1616 1617 1605 1639 +1177 30 5 | 1617 279 5 8 -4
DEC-25 19000 P 0 0 0 0 0 | 1390 1589 1390 1696 +1214 30 43 | 1589 427 43 262 +1
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1744 +1241 30 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1790 +1265 30 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1838 +1291 30 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1890 +1320 30 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 1689 1689 1689 1924 +1330 30 2 | 1930 1483 2 9 +2
DEC-25 19600 P 0 0 0 0 0 | 1545 1545 1545 1976 +1358 30 7 | 1787 618 7 162 +7
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 2029 +1386 30 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 1807 1807 1807 2084 +1415 30 7 | 1807 486 7 53 +7
DEC-25 19900 P 0 0 0 0 0 | 1690 1690 1690 2141 +1445 30 7 | 1727 1690 7 41 +7
DEC-25 20000 P 0 0 0 0 0 | 2000 2000 2000 2204 +1481 30 1 | 3388 495 1 3 -1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 2317 +1537 30 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2422 +1583 29 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 2320 2320 2320 2543 +1641 29 1 | 2320 758 1 4 +1
DEC-25 20800 P 0 0 0 0 0 | 2607 2607 2607 2667 +1699 29 1 | 2607 817 1 380 0
DEC-25 21000 P 0 0 0 0 0 | 2360 2360 2360 2794 +1757 29 1 | 2360 1100 1 652 +1
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2924 +1814 29 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 3056 +1870 29 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 3192 +1927 29 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 2580 2580 2570 3329 +1982 29 5 | 2580 833 5 7 +5
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3469 +2036 29 0 | 3393 914 0 28 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3612 +2090 29 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3757 +2142 29 0 | 1870 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3904 +2193 29 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 4054 +2244 29 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 4206 +2284 29 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4360 +2322 29 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 3400 3400 3400 4515 +2358 29 2 | 3988 1950 2 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4673 +2394 29 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4833 +2429 29 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4995 +2462 29 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 5158 +2493 29 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5323 +2524 29 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 5490 +2553 29 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5659 +2582 29 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 5829 +2609 29 0 | 4400 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 6000 +2635 29 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 6173 +2660 29 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6347 +2683 29 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 6523 +2707 29 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6699 +2727 29 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 6877 +2748 29 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 7056 +2768 29 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 7237 +2788 29 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7418 +2805 29 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 7600 +2822 29 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7783 +2838 29 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 7967 +2854 29 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 8152 +2869 29 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 8338 +2883 29 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8525 +2897 29 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 8712 +2909 29 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8900 +2922 29 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 9088 +2932 29 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9278 +2944 29 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 9468 +2955 29 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9658 +2964 29 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 9849 +2973 29 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 10041 +2983 29 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 10233 +2991 29 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10425 +2999 29 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10812 +3014 28 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11200 +3028 28 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11589 +3040 28 0 | 11500 11500 0 1 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11980 +3051 28 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 12371 +3060 28 0 | 10000 10000 0 1 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12764 +3069 28 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 13158 +3078 28 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13552 +3085 28 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13947 +3091 28 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 14343 +3097 28 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14739 +3102 28 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 15136 +3107 28 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15533 +3112 28 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15931 +3116 28 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 16329 +3120 28 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16727 +3123 28 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 17125 +3126 28 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17524 +3129 28 0 | 17470 17470 0 1 0
TOTAL PUT 0 | TOTAL PUT 198 | TOTAL PUT 198 6414 +17
| MONTH PUT/CALL RATIO 2.91
| MONTH TOTAL 266 9919 +56
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 3022 -2137 29 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 2966 -2112 29 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 2910 -2088 29 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 2855 -2063 29 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 2801 -2039 29 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 2748 -2013 29 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 2695 -1989 29 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 2644 -1963 29 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 2592 -1938 29 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 2532 -1923 29 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 2481 -1899 28 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 2434 -1871 28 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 2349 -1883 28 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 2348 -1811 29 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 2303 -1783 29 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 2253 -1762 29 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 2208 -1736 29 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 2154 -1720 28 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 2121 -1683 28 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 2028 -1639 28 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 1941 -1592 28 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 1861 -1542 28 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 1785 -1490 28 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 1950 1950 1942 1711 -1439 28 2 | 1950 1942 2 2 +2
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 1635 -1393 28 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 1574 -1335 28 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 1498 -1295 28 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 1438 -1242 28 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 1376 -1194 28 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1313 -1150 28 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1264 -1096 28 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 1663 1663 1312 1205 -1054 28 3 | 1663 1312 3 3 +3
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1139 -1022 28 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1086 -980 28 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1035 -945 28 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 986 -910 28 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 939 -877 28 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 894 -844 28 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 851 -812 28 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 809 -782 28 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 770 -752 28 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 731 -724 28 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 695 -695 28 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 660 -669 27 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 626 -643 27 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 594 -618 27 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 564 -593 27 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 534 -570 27 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 506 -548 27 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 480 -525 27 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 454 -505 27 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 430 -485 27 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 407 -465 27 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 385 -446 27 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 364 -428 27 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 344 -411 27 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 325 -394 27 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 307 -378 27 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 289 -363 27 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 273 -348 27 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 258 -333 27 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 243 -320 27 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 229 -307 27 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 215 -295 27 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 203 -282 27 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 191 -270 27 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 180 -259 27 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 169 -248 27 0 | 527 521 0 7 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 828 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 18200 P 0 0 0 0 0 | 1250 1440 1250 1547 +1110 29 20 | 1440 359 20 2 -16
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1589 +1133 29 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1630 +1154 29 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1676 +1180 29 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1721 +1203 29 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1767 +1228 29 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1813 +1251 29 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1861 +1276 29 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1909 +1301 29 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1956 +1323 29 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1994 +1336 29 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 2042 +1359 29 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 2096 +1386 29 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 2162 +1425 29 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 2200 +1436 29 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 2266 +1473 29 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 2321 +1499 29 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 2378 +1526 29 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 2414 +1532 29 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 2540 +1595 29 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 2639 +1628 28 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 2758 +1677 28 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 2880 +1727 28 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 3004 +1776 28 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 3131 +1825 28 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 3260 +1873 28 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 3391 +1920 28 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 3525 +1967 28 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 3662 +2014 28 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 3800 +2059 28 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 3941 +2103 28 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 4084 +2147 28 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 4229 +2190 28 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 4376 +2232 28 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 4525 +2267 28 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 4676 +2302 28 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 4829 +2335 28 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 4984 +2368 28 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 5141 +2400 28 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 5299 +2430 28 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 5460 +2460 28 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 5621 +2488 28 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 5785 +2517 28 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 5950 +2543 27 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 6116 +2569 27 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 6284 +2594 27 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 6454 +2619 27 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 6624 +2642 27 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 6846 +2714 28 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 6970 +2687 27 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 7144 +2707 27 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 7320 +2727 27 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 7497 +2747 27 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 7675 +2766 27 0 | 4038 4038 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 7854 +2784 27 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 8034 +2801 27 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 8215 +2818 27 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 8397 +2834 27 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 8579 +2849 27 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 8763 +2864 27 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 8948 +2879 27 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 9133 +2892 27 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 9319 +2905 27 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 9505 +2917 27 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 9693 +2930 27 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 9881 +2942 27 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 10070 +2953 27 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 10259 +2964 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 18 -16
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 25 846 -11
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 7799 -3005 32 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7621 -2986 32 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7444 -2966 32 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7268 -2946 32 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7094 -2924 32 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 6922 -2901 32 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6752 -2876 31 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6583 -2851 31 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6416 -2825 31 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6250 -2798 31 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6087 -2770 31 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5926 -2741 31 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5766 -2711 31 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5609 -2680 31 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5453 -2649 30 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5300 -2616 30 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5148 -2583 30 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4999 -2549 30 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4852 -2515 30 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4708 -2479 30 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4565 -2444 30 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4425 -2407 30 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4287 -2370 29 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4151 -2333 29 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4018 -2296 29 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3887 -2258 29 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3759 -2219 29 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3633 -2180 29 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3509 -2142 29 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3388 -2103 29 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3269 -2064 29 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3153 -2025 28 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3039 -1986 28 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2887 -1988 28 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2783 -1944 28 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2687 -1895 28 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2589 -1851 28 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2498 -1802 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2406 -1757 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2317 -1711 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2237 -1659 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2077 -1564 28 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1922 -1475 27 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1779 -1386 27 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1674 -1269 28 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1554 -1179 28 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1442 -1092 28 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1338 -1007 28 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1240 -935 28 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1149 -867 28 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1065 -802 28 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 987 -740 28 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 914 -682 28 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 846 -629 28 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 783 -578 28 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 725 -531 28 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 671 -487 28 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 621 -446 28 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 575 -408 28 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 532 -373 28 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 493 -340 28 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 456 -310 28 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 422 -283 28 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 391 -257 29 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 362 -234 29 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 335 -212 29 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 310 -193 29 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 288 -174 29 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 266 -158 29 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 247 -143 29 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 229 -129 29 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 212 -117 29 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 197 -105 29 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 182 -95 29 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 169 -86 29 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 157 -77 29 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 146 -69 29 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 135 -62 29 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 126 -55 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 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 | 230 230 230 222 +209 32 5 | 270 100 5 1 -5
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 244 +228 32 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 267 +248 32 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 300 300 300 291 +268 32 1 | 300 210 1 0 -1
JUN-26 12800 P 0 0 0 0 0 | 280 280 280 317 +290 32 6 | 280 160 6 0 -6
JUN-26 13000 P 0 0 0 0 0 | 320 320 320 345 +313 32 1 | 320 170 1 0 -1
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 375 +338 31 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 406 +363 31 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 439 +389 31 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 473 +416 31 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 510 +444 31 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 549 +473 31 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 589 +503 31 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 632 +534 31 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 676 +565 30 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 723 +598 30 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 771 +631 30 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 822 +665 30 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 875 +699 30 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 931 +735 30 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 988 +770 30 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1048 +807 30 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1110 +844 29 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1174 +881 29 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1241 +918 29 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1310 +956 29 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1382 +995 29 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1456 +1034 29 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1532 +1072 29 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1611 +1111 29 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1692 +1150 29 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1776 +1189 28 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1905 +1271 29 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1998 +1314 29 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 2098 +1362 29 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 2149 +1358 28 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2249 +1400 28 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2355 +1446 28 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2463 +1491 28 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2576 +1539 28 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2689 +1584 28 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2925 +1675 28 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 3170 +1764 28 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3430 +1856 28 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3697 +1945 28 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3977 +2035 28 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4265 +2122 28 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4561 +2207 28 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4863 +2279 28 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 5172 +2347 28 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5488 +2412 28 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5810 +2474 28 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 6137 +2532 28 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6536 +2652 29 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6806 +2636 28 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 7148 +2683 28 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7494 +2727 28 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7844 +2768 28 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 8198 +2806 28 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8555 +2841 28 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8916 +2874 28 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 9279 +2904 28 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 9645 +2931 28 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 10014 +2957 29 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 10385 +2980 29 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 10758 +3002 29 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 11133 +3021 29 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 11511 +3040 29 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 11889 +3056 29 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 12270 +3071 29 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 12652 +3085 29 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 13035 +3097 29 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 13420 +3109 29 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 13805 +3119 29 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 14192 +3128 29 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 14580 +3137 29 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 14969 +3145 29 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 15358 +3152 29 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 15749 +3159 29 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 13 | TOTAL PUT 13 16 -13
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 13 18 -13
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8113 -3188 27 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 7935 -3172 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 7758 -3155 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7583 -3136 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7410 -3116 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7239 -3096 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7069 -3075 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 6902 -3052 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6737 -3027 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6574 -3002 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6413 -2976 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6255 -2949 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6099 -2920 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 5945 -2891 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5793 -2861 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5644 -2830 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5497 -2798 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5352 -2765 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5210 -2731 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5071 -2696 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 4934 -2660 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4799 -2625 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4667 -2588 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4537 -2551 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4410 -2512 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4286 -2473 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4164 -2434 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4044 -2395 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3927 -2355 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3813 -2314 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3701 -2273 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3591 -2232 27 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3484 -2191 27 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3379 -2150 27 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3277 -2108 27 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3199 -2044 27 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3100 -2004 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3002 -1965 27 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2910 -1923 27 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2814 -1886 27 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2724 -1847 27 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2638 -1805 27 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2555 -1763 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2400 -1675 27 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2245 -1597 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2102 -1516 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1989 -1415 27 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1868 -1331 27 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1754 -1250 27 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1646 -1171 27 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1545 -1104 27 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1450 -1040 27 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1361 -979 27 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1277 -920 27 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1198 -865 27 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1125 -811 27 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1055 -761 27 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 990 -714 27 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 929 -669 27 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 872 -626 27 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 819 -585 27 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 769 -547 27 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 722 -511 27 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 678 -477 27 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 636 -447 27 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 598 -416 27 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 562 -388 27 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 528 -362 27 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 496 -338 27 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 466 -315 28 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 438 -294 28 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 412 -274 28 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 388 -254 28 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 365 -237 28 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 344 -220 28 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 323 -206 28 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 305 -191 28 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 287 -178 28 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 270 -166 28 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 255 -154 28 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 240 -143 28 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 227 -133 28 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 0 187 +155 27 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 209 +171 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 232 +188 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 257 +207 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 284 +227 27 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 313 +247 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 343 +268 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 376 +291 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 411 +316 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 448 +341 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 487 +367 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 529 +394 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 573 +423 27 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 619 +452 27 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 667 +482 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 718 +513 27 0 | 265 210 0 5 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 771 +545 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 1000 1000 1000 826 +578 27 2 | 1000 280 2 0 -2
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 884 +612 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 945 +647 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1008 +683 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1073 +718 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1141 +755 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1211 +792 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1284 +831 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1360 +870 27 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1438 +909 27 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1518 +948 27 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1601 +988 27 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1687 +1029 27 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1775 +1070 27 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1865 +1111 27 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1958 +1152 27 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2053 +1193 27 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2151 +1235 27 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2294 +1320 27 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2396 +1361 27 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2502 +1404 27 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2608 +1444 27 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2719 +1488 27 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2832 +1530 27 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 2389 2389 2389 2948 +1574 27 2 | 2389 2389 2 2 +2
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3062 +1613 27 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3304 +1698 27 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 2969 2969 2969 3553 +1780 27 2 | 2969 2969 2 2 +2
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3808 +1859 27 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4063 +1928 27 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4342 +2012 27 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4628 +2093 27 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4920 +2172 27 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5219 +2239 27 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5524 +2303 27 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5835 +2364 27 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 6151 +2423 27 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6472 +2478 27 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6799 +2532 27 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 7129 +2582 27 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 7464 +2629 27 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7803 +2674 27 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 8146 +2717 27 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 8493 +2758 27 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8843 +2796 27 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 9196 +2832 27 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 9552 +2866 27 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9910 +2896 27 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 10272 +2927 27 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10636 +2955 27 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 11002 +2981 27 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 11370 +3005 27 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11740 +3028 28 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 12112 +3049 28 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 12486 +3069 28 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12862 +3089 28 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 13239 +3106 28 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13618 +3123 28 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13997 +3137 28 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 14379 +3152 28 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14761 +3165 28 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 15144 +3177 28 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 15529 +3189 28 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15914 +3200 28 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 16301 +3210 28 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 550 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 6 550 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 5791 -2561 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5653 -2536 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5517 -2509 29 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5383 -2482 29 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5250 -2456 29 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5119 -2428 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 4990 -2400 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4863 -2372 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4738 -2343 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4614 -2314 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4492 -2285 28 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4373 -2254 28 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4254 -2225 28 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4138 -2194 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4024 -2163 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3911 -2132 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3800 -2101 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3691 -2070 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3584 -2038 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3479 -2006 27 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3376 -1973 27 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3274 -1941 27 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3175 -1908 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3081 -1871 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 2990 -1833 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2813 -1757 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2643 -1682 26 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2481 -1605 26 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2325 -1529 26 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2177 -1452 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2035 -1377 25 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1900 -1301 25 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1772 -1237 25 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1650 -1175 25 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1534 -1114 25 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1424 -1054 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1321 -995 24 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1222 -938 24 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1130 -882 24 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1042 -829 24 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 960 -777 24 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 883 -727 24 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 811 -678 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 743 -631 23 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 680 -586 23 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 621 -543 23 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 566 -503 23 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 514 -464 23 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 467 -427 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 423 -392 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 382 -359 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 344 -328 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 310 -298 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 278 -271 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 249 -245 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 222 -222 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 198 -199 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 176 -178 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 156 -159 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 138 -142 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 121 -126 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 106 -112 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 93 -98 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 1297 +642 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1359 +667 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1423 +694 29 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1489 +721 29 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1556 +747 29 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1625 +775 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1696 +803 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1769 +831 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1844 +860 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1920 +889 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1998 +918 28 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 2079 +949 28 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 2160 +978 28 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 2244 +1009 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 2330 +1040 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2417 +1071 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2506 +1102 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2597 +1133 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2690 +1165 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2785 +1197 27 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2882 +1230 27 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2980 +1262 27 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 3081 +1295 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 3187 +1332 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 3296 +1370 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3519 +1446 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3749 +1521 26 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3987 +1598 26 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 4231 +1674 26 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 4483 +1751 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4741 +1826 25 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 5006 +1902 25 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 5278 +1966 25 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 5556 +2028 25 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5840 +2089 25 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 6130 +2149 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 6427 +2208 24 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6728 +2265 24 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 7036 +2321 24 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 7348 +2374 24 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 7666 +2426 24 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 7989 +2476 24 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 8317 +2525 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 8649 +2572 23 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 8986 +2617 23 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 9327 +2660 23 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 9672 +2700 23 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 10020 +2739 23 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 10373 +2776 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 10729 +2811 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 11088 +2844 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 11450 +2875 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 11816 +2905 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 12184 +2932 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 12555 +2958 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 12928 +2981 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 13304 +3004 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 13682 +3025 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 14062 +3044 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 14444 +3061 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 14827 +3077 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 15212 +3091 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 15599 +3105 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 8711 -2918 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8550 -2901 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8391 -2882 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8233 -2864 31 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8077 -2845 31 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 7922 -2825 31 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7769 -2805 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7617 -2785 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7467 -2764 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7318 -2743 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7171 -2721 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7025 -2699 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6881 -2676 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6738 -2654 30 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6597 -2630 30 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6458 -2606 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6320 -2582 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6183 -2558 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6049 -2533 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5916 -2508 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5784 -2483 29 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5654 -2457 29 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5526 -2430 29 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5399 -2404 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5274 -2377 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5151 -2350 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5029 -2323 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4909 -2295 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4790 -2267 28 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4673 -2239 28 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4558 -2210 28 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4444 -2182 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4332 -2153 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4221 -2125 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4113 -2094 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4005 -2066 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3900 -2035 27 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3796 -2006 27 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3694 -1975 27 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3593 -1946 27 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3494 -1915 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3402 -1879 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3311 -1844 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3135 -1772 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2965 -1700 26 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2801 -1628 26 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2644 -1555 26 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2494 -1482 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2349 -1410 25 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2210 -1339 25 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2077 -1280 25 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1950 -1221 25 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1829 -1164 25 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1713 -1108 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1603 -1052 24 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1498 -998 24 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1398 -945 24 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1302 -895 24 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1212 -844 24 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1126 -796 24 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1045 -749 23 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 969 -703 23 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 896 -660 23 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 828 -617 23 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 764 -576 23 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 703 -537 23 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 647 -499 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 594 -463 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 544 -429 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 497 -397 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 454 -365 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 413 -336 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 376 -308 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 341 -282 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 309 -257 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 279 -234 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 251 -213 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 226 -192 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 203 -173 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 181 -156 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 162 -139 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 0 636 +328 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 675 +345 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 716 +364 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 758 +382 31 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 802 +401 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 847 +421 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 894 +441 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 942 +461 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 992 +482 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 1043 +503 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1096 +525 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1150 +547 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1206 +570 30 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1263 +592 30 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1322 +616 30 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1383 +640 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1445 +664 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1508 +688 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1574 +713 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1641 +738 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1709 +763 29 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1779 +789 29 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1851 +816 29 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1924 +842 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1999 +869 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 2076 +896 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2154 +923 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2234 +951 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2315 +979 28 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2398 +1007 28 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2483 +1036 28 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2569 +1064 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2657 +1093 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2746 +1121 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2838 +1152 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2930 +1180 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3025 +1211 27 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3121 +1240 27 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3219 +1271 27 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3318 +1300 27 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3419 +1331 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3527 +1367 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3636 +1402 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3860 +1474 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4090 +1546 26 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4326 +1618 26 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4569 +1691 26 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4819 +1764 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5074 +1836 25 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5335 +1907 25 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5602 +1966 25 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5875 +2025 25 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6154 +2082 25 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6438 +2138 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6728 +2194 24 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 7023 +2248 24 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7323 +2301 24 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7627 +2351 24 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7937 +2402 24 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 8251 +2450 24 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8570 +2497 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8894 +2543 23 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 9221 +2586 23 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 9553 +2629 23 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 9889 +2670 23 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 10228 +2709 23 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 10572 +2747 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 10919 +2783 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 11269 +2817 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 11622 +2849 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 11979 +2881 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 12338 +2910 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 12701 +2938 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 13066 +2964 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 13434 +2989 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 13804 +3012 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 14176 +3033 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 14551 +3054 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 14928 +3073 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 15306 +3090 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 15687 +3107 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 8707 -2861 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8559 -2841 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8413 -2821 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8267 -2802 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8124 -2781 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 7981 -2761 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7840 -2739 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7700 -2718 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7562 -2696 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7425 -2675 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7289 -2653 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7155 -2630 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7022 -2607 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6891 -2584 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6760 -2561 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6632 -2537 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6504 -2514 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6378 -2490 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6253 -2466 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6130 -2441 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6008 -2416 29 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5887 -2392 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5767 -2367 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5649 -2342 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5533 -2316 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5417 -2291 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5303 -2265 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5191 -2239 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5079 -2213 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 4969 -2187 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4861 -2160 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4753 -2134 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4647 -2108 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4543 -2080 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4439 -2054 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4338 -2026 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4237 -2000 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4138 -1972 27 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4040 -1945 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3949 -1912 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3860 -1878 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3685 -1811 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3516 -1743 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3352 -1676 26 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3193 -1608 26 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3040 -1540 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2892 -1472 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2748 -1405 25 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2610 -1351 25 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2477 -1298 25 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2348 -1246 25 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2224 -1195 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2105 -1144 24 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1990 -1095 24 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1880 -1046 24 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1774 -998 24 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1673 -951 24 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1575 -905 24 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1482 -860 23 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1393 -816 23 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1307 -775 23 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1226 -733 23 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1148 -692 23 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1074 -653 23 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1003 -616 22 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 936 -579 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 1072 +471 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 1124 +491 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1178 +511 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1232 +530 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1289 +551 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1346 +571 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1405 +593 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1465 +614 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1527 +636 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1590 +657 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1654 +679 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1720 +702 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1787 +725 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1856 +748 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1925 +771 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1997 +795 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 2069 +818 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2143 +842 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2218 +866 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2295 +891 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2373 +916 29 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2452 +940 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2532 +965 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2614 +990 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2698 +1016 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2782 +1041 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2868 +1067 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2956 +1093 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 3044 +1119 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3134 +1145 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3226 +1172 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3318 +1198 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3412 +1224 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3508 +1252 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3604 +1278 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3703 +1306 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3802 +1332 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3903 +1360 27 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 4005 +1387 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 4114 +1420 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4225 +1454 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4450 +1521 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4681 +1589 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4917 +1656 26 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5158 +1724 26 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5405 +1792 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5657 +1860 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5913 +1927 25 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6175 +1981 25 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6442 +2034 25 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6713 +2086 25 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6989 +2137 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 7270 +2188 24 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 7555 +2237 24 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7845 +2286 24 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 8139 +2334 24 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 8438 +2381 24 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8740 +2427 24 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 9047 +2472 23 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 9358 +2516 23 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 9672 +2557 23 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 9991 +2599 23 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 10313 +2640 23 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 10639 +2679 23 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 10968 +2716 22 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 11301 +2753 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8183 -2764 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8050 -2744 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7919 -2722 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7788 -2702 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7659 -2680 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7531 -2659 30 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7404 -2637 30 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7278 -2616 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7153 -2595 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7030 -2572 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6908 -2550 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6787 -2527 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6667 -2505 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6548 -2482 29 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6430 -2460 29 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6314 -2437 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6199 -2413 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6084 -2391 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 5971 -2367 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5860 -2343 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5749 -2320 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5639 -2296 28 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5531 -2272 28 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5424 -2248 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5318 -2223 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5213 -2199 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5109 -2175 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5006 -2151 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4904 -2126 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4804 -2101 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4705 -2076 27 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4607 -2051 27 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4509 -2027 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4420 -1995 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4332 -1963 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4159 -1899 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3991 -1835 26 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3827 -1771 26 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3668 -1706 26 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3514 -1640 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3363 -1576 25 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3218 -1510 25 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3076 -1446 25 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2939 -1396 25 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2806 -1348 25 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2677 -1300 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2552 -1252 24 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2431 -1206 24 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2314 -1160 24 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2201 -1114 24 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2092 -1069 24 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1987 -1025 24 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1885 -982 23 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1787 -940 23 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1692 -898 23 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 1601 -858 23 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1513 -818 23 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1429 -779 23 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1348 -741 22 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1271 -704 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1787 +652 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1854 +672 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1923 +694 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1992 +714 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 2063 +736 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 2135 +757 30 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 2208 +779 30 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2282 +800 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2357 +821 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2434 +844 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2512 +866 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2591 +889 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2671 +911 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2752 +934 29 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2834 +956 29 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2918 +979 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 3003 +1003 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 3088 +1025 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 3175 +1049 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3264 +1073 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3353 +1096 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3443 +1120 28 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3535 +1144 28 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3628 +1168 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3722 +1193 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3817 +1217 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3913 +1241 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 4010 +1265 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 4108 +1290 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4208 +1315 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4309 +1340 27 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4411 +1365 27 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4513 +1389 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4624 +1421 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4736 +1453 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4963 +1517 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 5195 +1581 26 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5431 +1645 26 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5672 +1710 26 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5918 +1776 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 6167 +1840 25 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 6422 +1906 25 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 6680 +1970 25 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6943 +2020 25 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 7210 +2068 25 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 7481 +2116 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 7756 +2164 24 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 8035 +2210 24 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 8318 +2256 24 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 8605 +2302 24 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8896 +2347 24 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 9191 +2391 24 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 9489 +2434 23 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 9791 +2476 23 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 10096 +2518 23 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 10405 +2558 23 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 10717 +2598 23 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 11033 +2637 23 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 11352 +2675 22 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 11675 +2712 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.12
MARKET TOTAL 34968 80994 +6021
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED