HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P APR-25 19000 835 375 45 866 347 777 -111
C APR-25 21000 799 417 39 548 200 588 +51
C APR-25 22000 664 161 37 244 82 1652 +21
C APR-25 22200 502 129 37 205 70 458 +17
P APR-25 17500 458 137 52 400 129 351 -66
P APR-25 20000 427 713 42 1250 652 824 -137
C APR-25 21600 406 243 38 340 104 237 +31
P APR-25 18000 391 198 50 493 177 423 -80
C APR-25 22400 380 102 36 174 59 339 +13
P APR-25 19200 375 432 45 911 401 398 -123
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 APR 2025, TUESDAY 09 APR 2025, WEDNESDAY
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 5107 +251 60 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5009 +250 60 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4911 +249 60 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4813 +247 59 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4715 +246 59 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4618 +245 59 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4520 +243 58 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4423 +241 58 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4326 +239 57 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4229 +237 57 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4133 +236 57 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4037 +234 56 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3941 +232 56 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3845 +230 55 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3750 +228 55 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3655 +226 55 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3561 +224 54 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3467 +222 54 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3373 +219 54 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 2550 2550 2550 3280 +217 53 1 | 2550 2550 1 1 +1
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3187 +214 53 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3095 +212 52 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3003 +208 52 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2912 +206 52 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2822 +203 51 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 2038 2038 2010 2685 +153 45 2 | 2484 2010 2 3 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2643 +197 51 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2554 +193 50 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2467 +191 50 0 | 0 0 0 0 0
APR-25 18000 C 1792 1792 1740 1740 2 | 1720 2100 1663 2336 +143 45 4 | 2100 1663 6 5 +3
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2294 +184 49 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2209 +180 49 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2125 +177 48 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2042 +173 48 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1960 +170 48 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1879 +166 47 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1745 +108 43 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1720 +157 46 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1643 +154 46 0 | 928 921 0 11 0
APR-25 19000 C 1380 1380 1226 1226 2 | 957 1108 957 1520 +90 43 9 | 1880 824 11 48 +4
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1492 +145 45 0 | 1370 1226 0 5 0
APR-25 19200 C 0 0 0 0 0 | 936 989 920 1378 +104 42 10 | 1468 796 10 28 +9
APR-25 19300 C 1170 1170 1170 1170 1 | 870 1140 808 1347 +145 44 25 | 1170 756 26 20 +13
APR-25 19400 C 0 0 0 0 0 | 825 1075 812 1263 +127 43 16 | 4470 717 16 21 +1
APR-25 19500 C 811 811 784 784 2 | 750 1205 750 1201 +122 43 22 | 1205 682 24 16 0
APR-25 19600 C 742 742 742 742 1 | 700 1092 700 1135 +118 43 51 | 1406 700 52 41 +29
APR-25 19700 C 908 908 908 908 3 | 637 1184 637 1068 +112 42 52 | 1406 615 55 37 +11
APR-25 19800 C 833 914 639 640 13 | 601 1047 601 1008 +114 42 119 | 3110 601 132 161 +1
APR-25 19900 C 777 903 675 675 11 | 585 1055 555 947 +106 42 53 | 1650 555 64 27 0
APR-25 20000 C 745 900 540 540 26 | 527 1050 506 873 +79 41 270 | 1409 506 296 205 +103
APR-25 20200 C 645 839 481 481 20 | 455 894 435 777 +101 41 285 | 4070 435 305 187 +26
APR-25 20400 C 553 720 455 455 54 | 386 820 357 662 +71 40 256 | 3290 357 310 169 +23
APR-25 20600 C 473 622 331 331 20 | 284 705 284 570 +65 39 236 | 3968 284 256 230 +75
APR-25 20800 C 408 542 282 283 47 | 246 635 246 489 +57 39 154 | 3748 246 201 404 +13
APR-25 21000 C 338 465 227 240 124 | 200 548 200 417 +51 39 675 | 3548 200 799 588 -44
APR-25 21200 C 278 320 196 196 20 | 173 460 173 351 +42 38 257 | 2630 173 277 303 +21
APR-25 21400 C 226 297 158 162 47 | 158 396 148 294 +37 38 255 | 2156 148 302 274 +6
APR-25 21600 C 203 267 127 127 73 | 125 340 104 243 +31 38 333 | 1934 104 406 237 +7
APR-25 21800 C 164 222 110 110 61 | 83 286 83 199 +26 37 311 | 2710 83 372 375 +88
APR-25 22000 C 125 180 87 94 110 | 88 244 82 161 +21 37 554 | 2600 82 664 1652 -24
APR-25 22200 C 101 146 73 84 73 | 72 205 70 129 +17 37 429 | 2550 70 502 458 +35
APR-25 22400 C 87 120 67 67 35 | 64 174 59 102 +13 36 345 | 1875 59 380 339 -1
APR-25 22600 C 71 80 57 57 32 | 60 146 48 82 +10 36 202 | 2470 48 234 276 -26
APR-25 22800 C 66 72 47 52 14 | 43 121 42 65 +9 36 258 | 2170 42 272 413 +8
APR-25 23000 C 48 59 40 44 114 | 40 102 36 49 +7 36 237 | 1779 36 351 764 +62
APR-25 23200 C 49 52 40 40 16 | 38 87 30 36 +5 35 129 | 1732 30 145 347 -10
APR-25 23400 C 40 40 32 32 5 | 34 70 28 27 +4 35 64 | 1730 28 69 501 -27
APR-25 23600 C 30 37 27 29 44 | 28 63 24 19 +3 34 139 | 1368 24 183 538 +26
APR-25 23800 C 29 34 29 34 6 | 24 48 20 14 +2 34 38 | 1422 20 44 441 0
APR-25 24000 C 26 27 22 23 29 | 20 48 17 10 +2 34 112 | 1374 17 141 656 -40
APR-25 24200 C 20 24 20 20 5 | 21 40 15 7 +1 34 40 | 1064 15 45 459 -10
APR-25 24400 C 19 19 17 19 14 | 15 30 14 5 +1 33 85 | 1063 14 99 329 +30
APR-25 24600 C 19 20 19 20 7 | 16 31 13 3 0 33 19 | 1025 13 26 519 -14
APR-25 24800 C 17 17 17 17 2 | 15 28 12 2 0 32 172 | 949 12 174 354 +10
APR-25 25000 C 11 15 11 12 7 | 13 26 10 1 0 31 82 | 861 10 89 1246 -10
APR-25 25200 C 11 13 11 13 2 | 10 23 9 1 0 32 94 | 715 9 96 261 -32
APR-25 25400 C 12 13 11 11 8 | 10 19 7 1 0 33 24 | 621 7 32 419 -11
APR-25 25600 C 10 11 10 10 5 | 9 11 6 1 0 34 20 | 666 6 25 274 -4
APR-25 25800 C 9 9 9 9 3 | 7 10 7 1 0 35 10 | 550 7 13 295 -4
APR-25 26000 C 0 0 0 0 8 | 8 14 5 1 0 37 31 | 539 5 39 1340 +1
APR-25 26200 C 0 0 0 0 0 | 8 10 7 1 0 38 8 | 449 7 8 275 +5
APR-25 26400 C 0 0 0 0 0 | 2 2 2 1 0 39 6 | 444 2 6 185 -1
APR-25 26600 C 5 5 5 5 1 | 4 8 4 1 0 39 3 | 325 4 4 218 0
APR-25 26800 C 0 0 0 0 0 | 3 3 3 1 0 40 12 | 292 3 12 209 0
APR-25 27000 C 4 4 4 4 1 | 3 6 3 1 0 41 39 | 272 3 40 576 +1
APR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 230 4 0 139 0
APR-25 27400 C 0 0 0 0 0 | 1 1 1 1 0 43 3 | 247 1 3 304 0
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 185 2 0 121 0
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 165 2 0 89 0
APR-25 28000 C 2 2 2 2 2 | 3 3 3 1 0 46 4 | 183 2 6 379 +2
APR-25 28200 C 2 2 2 2 1 | 1 2 1 1 0 47 26 | 164 1 27 133 +15
APR-25 28400 C 2 2 2 2 1 | 2 2 2 1 0 48 4 | 144 2 5 267 +2
APR-25 28600 C 2 2 2 2 1 | 2 2 2 1 0 49 16 | 130 1 17 208 +11
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 72 1 0 91 0
APR-25 29000 C 0 0 0 0 0 | 2 2 2 1 0 51 15 | 100 1 15 63 0
APR-25 29200 C 0 0 0 0 0 | 2 2 2 1 0 51 2 | 53 1 2 39 0
APR-25 29400 C 2 2 1 1 2 | 1 1 1 1 0 52 50 | 55 1 52 119 0
APR-25 29600 C 1 1 1 1 1 | 0 0 0 1 0 53 0 | 10 1 1 86 +1
APR-25 29800 C 1 1 1 1 1 | 1 1 1 1 0 54 7 | 30 1 8 151 +1
TOTAL CALL 1077 | TOTAL CALL 6675 | TOTAL CALL 7752 18940 +386
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 40 47 26 47 17 | 72 72 19 20 -18 61 285 | 90 1 302 320 +85
APR-25 15200 P 0 0 0 0 0 | 49 60 22 21 -22 60 12 | 84 3 12 40 +3
APR-25 15300 P 38 39 38 39 2 | 72 72 45 23 -23 60 2 | 89 3 4 20 0
APR-25 15400 P 40 40 40 40 1 | 85 85 31 26 -23 60 14 | 97 3 15 26 0
APR-25 15500 P 44 64 44 64 7 | 103 103 46 28 -22 59 24 | 103 3 31 49 +10
APR-25 15600 P 45 88 45 88 2 | 106 106 50 30 -25 59 17 | 106 2 19 25 +7
APR-25 15700 P 0 0 0 0 0 | 108 110 52 33 -26 58 57 | 113 2 57 55 +32
APR-25 15800 P 60 100 60 100 4 | 87 98 35 36 -28 58 61 | 112 2 65 75 +36
APR-25 15900 P 68 78 68 78 2 | 117 117 64 39 -29 58 50 | 117 3 52 69 +26
APR-25 16000 P 82 117 46 113 18 | 169 169 40 43 -28 57 222 | 169 4 240 207 +81
APR-25 16100 P 70 142 70 142 2 | 75 112 44 46 -30 57 26 | 143 15 28 41 +13
APR-25 16200 P 0 0 0 0 0 | 109 132 47 50 -34 57 42 | 151 2 42 37 +6
APR-25 16300 P 94 94 94 94 6 | 198 198 51 54 -37 56 60 | 198 14 66 54 -1
APR-25 16400 P 90 90 90 90 1 | 174 174 53 59 -38 56 98 | 174 3 99 56 +17
APR-25 16500 P 86 157 86 157 4 | 196 202 59 64 -40 55 92 | 202 4 96 54 +22
APR-25 16600 P 120 151 120 151 6 | 203 208 70 69 -39 55 40 | 208 9 46 41 +1
APR-25 16700 P 95 106 95 105 3 | 113 160 72 75 -44 55 25 | 289 4 28 46 0
APR-25 16800 P 134 138 124 124 13 | 230 240 73 81 -48 54 71 | 240 3 84 105 +2
APR-25 16900 P 144 211 144 211 12 | 243 243 91 88 -49 54 64 | 255 3 76 74 +24
APR-25 17000 P 157 228 121 228 13 | 300 300 86 95 -50 54 172 | 300 3 185 187 +38
APR-25 17100 P 161 228 119 228 28 | 276 276 94 102 -55 53 54 | 297 4 82 87 +7
APR-25 17200 P 176 220 124 220 11 | 333 333 101 110 -57 53 56 | 333 5 67 73 0
APR-25 17300 P 172 197 172 197 6 | 330 330 110 119 -60 53 17 | 330 6 23 43 +2
APR-25 17400 P 165 252 164 252 7 | 311 311 127 128 -58 52 56 | 311 6 63 64 +9
APR-25 17500 P 214 300 172 288 24 | 400 400 129 137 -66 52 434 | 400 5 458 351 +250
APR-25 17600 P 0 0 0 0 0 | 370 370 137 147 -70 51 122 | 370 5 122 197 +8
APR-25 17700 P 246 320 193 320 11 | 440 440 156 157 -73 51 48 | 440 6 59 35 -3
APR-25 17800 P 265 354 212 354 10 | 400 421 162 169 -76 50 86 | 421 6 96 136 +31
APR-25 17900 P 270 338 268 338 6 | 445 445 170 181 -79 50 61 | 445 5 67 88 +13
APR-25 18000 P 262 408 210 401 81 | 493 493 177 198 -80 50 310 | 500 6 391 423 +75
APR-25 18100 P 313 439 266 439 13 | 495 499 194 207 -86 49 47 | 499 6 60 89 +9
APR-25 18200 P 327 346 253 300 11 | 525 538 212 221 -88 49 94 | 538 6 105 169 -17
APR-25 18300 P 304 376 299 376 11 | 535 553 223 241 -88 49 61 | 553 7 72 146 -6
APR-25 18400 P 354 539 295 539 19 | 619 619 238 253 -96 48 87 | 619 7 106 181 +7
APR-25 18500 P 390 546 340 544 30 | 622 623 250 275 -93 48 246 | 623 7 276 690 +122
APR-25 18600 P 389 579 357 579 43 | 639 639 291 294 -96 47 68 | 755 7 111 216 +4
APR-25 18700 P 400 524 325 521 10 | 663 670 296 313 -95 47 85 | 670 8 95 167 -9
APR-25 18800 P 466 649 400 649 12 | 750 750 322 334 -106 46 177 | 827 8 189 239 -22
APR-25 18900 P 483 483 401 468 9 | 740 760 336 356 -104 46 344 | 878 9 353 338 +78
APR-25 19000 P 522 719 390 719 79 | 866 866 347 375 -111 45 756 | 866 8 835 777 +109
APR-25 19100 P 502 710 502 710 3 | 830 830 381 398 -124 45 130 | 830 11 133 244 -29
APR-25 19200 P 562 815 470 815 10 | 888 911 401 432 -123 45 365 | 911 10 375 398 +11
APR-25 19300 P 607 836 487 816 18 | 940 940 421 453 -132 44 129 | 940 12 147 173 +73
APR-25 19400 P 657 874 517 855 38 | 968 968 459 486 -123 44 169 | 968 13 207 441 +23
APR-25 19500 P 690 820 525 820 78 | 1100 1100 477 520 -136 44 276 | 1100 13 354 272 +30
APR-25 19600 P 600 930 581 920 13 | 1040 1043 532 558 -135 44 69 | 1043 14 82 196 +8
APR-25 19700 P 616 720 616 720 4 | 1100 1100 620 584 -149 43 29 | 1100 15 33 71 +6
APR-25 19800 P 809 1055 652 1055 13 | 1200 1200 565 621 -156 42 55 | 1200 15 68 233 +15
APR-25 19900 P 821 1155 671 1094 40 | 1230 1240 647 661 -159 42 42 | 1240 16 82 264 -8
APR-25 20000 P 869 1182 707 1173 25 | 1250 1250 652 713 -137 42 402 | 1250 17 427 824 +17
APR-25 20200 P 980 980 782 944 7 | 1106 1106 767 790 -171 41 38 | 1285 20 45 400 -24
APR-25 20400 P 1018 1018 1015 1015 2 | 1080 1080 821 888 -178 41 87 | 1401 23 89 690 -72
APR-25 20600 P 1231 1231 1048 1048 10 | 1270 1271 918 994 -195 40 7 | 1588 26 17 606 -2
APR-25 20800 P 1359 1360 1085 1269 6 | 1803 1803 1066 1110 -202 40 4 | 1803 28 10 332 -8
APR-25 21000 P 1481 1485 1205 1293 5 | 1888 1888 1185 1232 -184 39 9 | 1888 32 14 621 -6
APR-25 21200 P 1633 1635 1465 1465 7 | 1364 1365 1345 1366 -215 39 4 | 1900 38 11 357 -6
APR-25 21400 P 1713 1713 1713 1713 1 | 2292 2292 1547 1499 -234 38 4 | 2292 45 5 631 -2
APR-25 21600 P 1879 1879 1615 1872 5 | 2072 2072 1660 1711 -179 41 12 | 2102 52 17 503 -4
APR-25 21800 P 1941 1941 1941 1941 1 | 2180 2180 1713 1820 -228 38 8 | 2392 60 9 213 -2
APR-25 22000 P 1950 2600 1950 2600 5 | 2831 2831 1955 1977 -243 37 15 | 2831 70 20 1334 -9
APR-25 22200 P 2494 2494 2248 2248 7 | 2350 2350 2044 2125 -266 35 8 | 3080 90 15 431 -11
APR-25 22400 P 2986 2986 2986 2986 3 | 2960 2960 2220 2325 -248 37 41 | 2986 102 44 563 -7
APR-25 22600 P 3147 3147 3147 3147 4 | 3140 3140 2360 2506 -243 38 6 | 3147 127 10 487 -3
APR-25 22800 P 0 0 0 0 0 | 3350 3350 2628 2689 -247 38 5 | 3353 148 5 277 -2
APR-25 23000 P 0 0 0 0 0 | 3700 3700 3300 2874 -249 38 7 | 3700 176 7 536 -1
APR-25 23200 P 3202 3202 3202 3202 1 | 3847 3847 3300 3073 -245 39 6 | 3847 214 7 435 -4
APR-25 23400 P 0 0 0 0 0 | 3630 3630 3630 3258 -234 39 1 | 3750 256 1 343 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 3452 -246 39 0 | 3678 301 0 162 0
APR-25 23800 P 0 0 0 0 0 | 4523 4523 3840 3656 -253 42 2 | 4523 346 2 169 0
APR-25 24000 P 0 0 0 0 0 | 3900 3900 3900 3851 -239 43 1 | 4420 405 1 224 -1
APR-25 24200 P 4390 4393 4161 4161 3 | 0 0 0 4047 -240 43 0 | 4393 492 3 69 0
APR-25 24400 P 0 0 0 0 0 | 4900 4900 4430 4237 -248 42 2 | 4900 555 2 121 -1
APR-25 24600 P 0 0 0 0 0 | 0 0 0 4431 -253 42 0 | 4800 647 0 80 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 4614 -269 32 0 | 4850 758 0 16 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 4857 -226 52 0 | 4965 856 0 36 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 5030 -253 46 0 | 4900 946 0 8 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 5212 -270 0 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 5412 -270 0 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5612 -270 0 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 5881 -201 64 0 | 2453 1965 0 3 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 6012 -270 0 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 6212 -270 0 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 6412 -270 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 6612 -270 0 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 6812 -270 0 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 7012 -270 0 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 7212 -270 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 7412 -270 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 7612 -270 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 7812 -270 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 8012 -270 0 0 | 7450 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 8212 -270 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 8412 -270 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 8612 -270 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 8812 -270 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 9012 -270 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 9212 -270 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 9412 -270 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 9612 -270 0 0 | 0 0 0 0 0
TOTAL PUT 843 | TOTAL PUT 6576 | TOTAL PUT 7419 18857 +1050
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 15171 37797 +1436
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 15800 C 0 0 0 0 0 | 0 0 0 4385 +218 46 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4292 +217 45 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 4200 +215 45 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4108 +214 45 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4017 +212 45 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 3926 +211 45 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 3835 +208 44 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 3745 +207 44 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 3656 +205 44 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3567 +203 44 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3479 +202 43 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3391 +199 43 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3304 +198 43 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3217 +195 43 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3131 +193 42 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3046 +191 42 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 2962 +189 42 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 2878 +187 42 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 2795 +184 41 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 2713 +182 41 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2632 +180 41 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2551 +177 41 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2472 +175 41 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2393 +172 40 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2315 +170 40 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2238 +167 40 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2163 +165 40 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2088 +162 39 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2014 +159 39 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 1941 +156 39 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 1870 +154 39 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 1799 +151 38 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 1235 1235 1235 1730 +148 38 1 | 1235 1235 1 1 +1
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1662 +145 38 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1595 +142 38 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 1106 1106 1106 1529 +139 37 1 | 1106 1106 1 1 +1
MAY-25 19400 C 0 0 0 0 0 | 1045 1045 1045 1465 +145 37 1 | 1165 1045 1 2 +1
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1402 +141 37 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 920 1025 920 1317 +113 36 6 | 1025 920 6 2 +2
MAY-25 19700 C 0 0 0 0 0 | 925 1000 925 1256 +108 36 3 | 1000 925 3 3 +3
MAY-25 19800 C 0 0 0 0 0 | 830 1350 830 1184 +88 35 6 | 1350 830 6 5 +4
MAY-25 19900 C 1105 1105 1100 1100 2 | 0 0 0 1164 +122 36 0 | 1105 1045 2 3 0
MAY-25 20000 C 802 802 735 735 2 | 733 1094 733 1109 +121 36 67 | 1250 733 69 179 +49
MAY-25 20200 C 0 0 0 0 0 | 746 1080 746 1003 +111 35 21 | 2580 746 21 36 +17
MAY-25 20400 C 0 0 0 0 0 | 648 1018 648 903 +103 35 18 | 3595 648 18 19 +1
MAY-25 20600 C 0 0 0 0 10 | 578 739 578 811 +99 35 3 | 888 578 13 27 +7
MAY-25 20800 C 0 0 0 0 0 | 538 842 538 724 +91 34 12 | 1168 538 12 55 -8
MAY-25 21000 C 0 0 0 0 6 | 383 764 383 643 +78 34 40 | 1070 383 46 104 +31
MAY-25 21200 C 0 0 0 0 0 | 352 696 352 574 +75 34 11 | 2880 352 11 27 +1
MAY-25 21400 C 407 529 323 323 4 | 351 489 351 510 +70 34 9 | 996 323 13 120 +5
MAY-25 21600 C 398 398 398 398 1 | 300 526 300 451 +65 33 7 | 654 300 8 48 +2
MAY-25 21800 C 310 350 310 350 2 | 233 481 233 398 +61 33 18 | 1250 233 20 41 +8
MAY-25 22000 C 286 302 208 208 7 | 207 424 203 349 +57 33 59 | 2095 203 66 122 +2
MAY-25 22200 C 287 287 287 287 1 | 188 377 188 304 +52 33 6 | 440 188 7 22 +4
MAY-25 22400 C 234 234 234 234 1 | 155 282 155 264 +48 33 29 | 1430 155 30 59 +20
MAY-25 22600 C 0 0 0 0 0 | 140 295 140 228 +43 32 43 | 1580 140 43 60 -7
MAY-25 22800 C 176 176 144 144 5 | 125 253 125 196 +36 32 90 | 1336 125 95 366 +22
MAY-25 23000 C 145 164 125 125 34 | 115 178 115 170 +32 32 71 | 2080 115 105 367 +21
MAY-25 23200 C 125 125 124 124 2 | 114 181 114 148 +31 32 12 | 1734 114 14 36 -3
MAY-25 23400 C 109 115 77 77 5 | 78 182 78 128 +31 32 18 | 1160 77 23 232 -4
MAY-25 23600 C 85 92 68 68 7 | 74 158 74 108 +28 32 18 | 1550 68 25 102 +1
MAY-25 23800 C 0 0 0 0 0 | 64 97 64 90 +25 32 5 | 1160 64 5 40 0
MAY-25 24000 C 72 76 52 52 7 | 64 125 64 75 +22 32 15 | 1450 52 22 97 -3
MAY-25 24200 C 61 61 61 61 1 | 59 77 59 62 +19 31 14 | 1195 59 15 141 +7
MAY-25 24400 C 56 56 56 56 1 | 54 79 53 50 +16 31 16 | 1256 53 17 126 0
MAY-25 24600 C 0 0 0 0 0 | 0 0 0 41 +14 31 0 | 1241 48 0 76 0
MAY-25 24800 C 46 46 46 46 1 | 73 73 73 33 +12 31 3 | 1108 46 4 258 -5
MAY-25 25000 C 36 37 32 32 4 | 35 43 35 27 +11 30 2 | 1017 32 6 925 +3
MAY-25 25200 C 0 0 0 0 0 | 35 39 35 21 +9 30 6 | 887 35 6 77 -5
MAY-25 25400 C 0 0 0 0 0 | 45 45 45 16 +6 30 1 | 854 32 1 42 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 13 +6 30 0 | 847 33 0 53 0
MAY-25 25800 C 0 0 0 0 0 | 28 28 28 10 +5 29 2 | 717 28 2 24 -2
MAY-25 26000 C 27 27 27 27 2 | 40 40 40 8 +4 29 1 | 677 20 3 69 -1
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 673 27 0 50 0
MAY-25 26400 C 0 0 0 0 0 | 22 30 22 4 +2 28 2 | 515 22 2 39 0
MAY-25 26600 C 0 0 0 0 0 | 22 22 22 3 +2 28 1 | 429 13 1 26 +1
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 455 20 0 14 0
MAY-25 27000 C 17 17 17 17 3 | 15 18 15 1 0 27 23 | 429 15 26 274 +4
MAY-25 27200 C 17 17 17 17 1 | 0 0 0 1 0 27 0 | 369 17 1 121 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 280 13 0 16 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 260 12 0 20 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 335 10 0 65 0
MAY-25 28000 C 12 12 12 12 2 | 0 0 0 1 0 29 0 | 314 10 2 772 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 239 13 0 17 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 220 8 0 13 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 227 19 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 167 13 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 200 11 0 16 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 137 8 0 9 0
MAY-25 29400 C 0 0 0 0 0 | 7 7 7 1 0 33 1 | 156 7 1 21 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 100 30 0 1 0
MAY-25 29800 C 6 6 6 6 1 | 5 5 5 1 0 34 28 | 63 4 29 53 -18
TOTAL CALL 112 | TOTAL CALL 690 | TOTAL CALL 802 5588 +162
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 15800 P 162 165 162 165 7 | 205 220 157 112 -36 46 13 | 220 106 20 28 +12
MAY-25 15900 P 167 168 154 154 5 | 0 0 0 119 -36 45 0 | 168 135 5 3 0
MAY-25 16000 P 0 0 0 0 0 | 265 265 147 131 -34 46 56 | 265 147 56 57 +56
MAY-25 16100 P 0 0 0 0 0 | 285 285 217 135 -39 45 9 | 285 7 9 248 -2
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 144 -41 45 0 | 186 9 0 6 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 153 -42 45 0 | 276 31 0 61 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 162 -45 44 0 | 158 31 0 22 0
MAY-25 16500 P 228 231 228 230 3 | 0 0 0 172 -46 44 0 | 231 13 3 29 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 188 -43 44 0 | 195 13 0 24 0
MAY-25 16700 P 230 230 230 230 2 | 0 0 0 194 -50 44 0 | 230 13 2 16 -1
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 206 -51 43 0 | 240 14 0 4 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 218 -54 43 0 | 240 16 0 9 0
MAY-25 17000 P 308 400 305 400 11 | 448 448 243 231 -55 43 13 | 448 12 24 38 +14
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 244 -58 43 0 | 241 12 0 9 0
MAY-25 17200 P 0 0 0 0 0 | 450 450 269 258 -60 42 52 | 450 23 52 56 +51
MAY-25 17300 P 426 426 426 426 1 | 0 0 0 282 -53 43 0 | 426 16 1 3 -3
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 289 -64 42 0 | 401 16 0 149 -3
MAY-25 17500 P 308 400 308 400 2 | 521 521 386 305 -73 42 31 | 521 20 33 105 +22
MAY-25 17600 P 393 538 336 538 50 | 637 637 409 330 -66 42 22 | 637 17 72 110 -16
MAY-25 17700 P 385 385 385 385 2 | 387 387 347 344 -71 41 16 | 500 20 18 78 -2
MAY-25 17800 P 428 428 428 428 3 | 366 366 358 360 -76 41 7 | 543 20 10 50 -3
MAY-25 17900 P 0 0 0 0 0 | 593 606 501 382 -74 41 24 | 606 26 24 271 +16
MAY-25 18000 P 611 625 611 625 2 | 700 700 402 402 -76 41 108 | 700 20 110 317 +69
MAY-25 18100 P 607 607 607 607 1 | 575 575 422 418 -82 40 13 | 707 23 14 27 -7
MAY-25 18200 P 0 0 0 0 0 | 775 775 434 439 -85 40 4 | 775 22 4 42 +3
MAY-25 18300 P 0 0 0 0 0 | 468 468 456 460 -90 40 6 | 739 24 6 21 0
MAY-25 18400 P 567 567 567 567 1 | 818 818 489 483 -91 39 10 | 825 25 11 68 -3
MAY-25 18500 P 614 614 530 530 5 | 876 876 503 507 -95 39 99 | 876 24 104 153 +80
MAY-25 18600 P 0 0 0 0 0 | 726 726 686 538 -92 39 33 | 830 29 33 71 +27
MAY-25 18700 P 0 0 0 0 0 | 768 768 768 563 -96 39 2 | 861 30 2 13 0
MAY-25 18800 P 0 0 0 0 0 | 974 974 594 591 -100 38 58 | 974 29 58 73 +23
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 620 -103 38 0 | 919 33 0 20 0
MAY-25 19000 P 0 0 0 0 0 | 1095 1095 617 651 -99 38 189 | 1095 25 189 559 +160
MAY-25 19100 P 0 0 0 0 0 | 898 898 831 683 -109 38 4 | 898 46 4 19 +2
MAY-25 19200 P 824 824 824 824 1 | 948 950 700 714 -98 37 14 | 1180 35 15 40 -6
MAY-25 19300 P 0 0 0 0 0 | 1208 1208 999 749 -117 37 8 | 1208 32 8 20 +7
MAY-25 19400 P 0 0 0 0 0 | 1278 1278 813 798 -107 37 23 | 1278 39 23 34 +8
MAY-25 19500 P 0 0 0 0 0 | 1063 1063 1063 824 -125 37 10 | 1063 41 10 18 +8
MAY-25 19600 P 0 0 0 0 0 | 1212 1212 1212 861 -127 36 6 | 1212 48 6 24 -4
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 901 -131 36 0 | 1230 45 0 30 0
MAY-25 19800 P 1100 1100 1020 1020 2 | 1203 1203 911 945 -133 36 10 | 1310 37 12 79 -2
MAY-25 19900 P 0 0 0 0 0 | 1240 1240 1240 988 -138 36 2 | 1268 59 2 83 -2
MAY-25 20000 P 1061 1370 1061 1370 5 | 1583 1583 1031 1032 -140 36 16 | 1583 52 21 677 -2
MAY-25 20200 P 0 0 0 0 0 | 1710 1710 1154 1128 -145 35 28 | 1710 62 28 47 +4
MAY-25 20400 P 0 0 0 0 0 | 1810 1810 1340 1226 -153 35 14 | 1810 64 14 1131 -11
MAY-25 20600 P 0 0 0 0 0 | 2050 2050 1300 1375 -119 36 3 | 2050 77 3 56 -2
MAY-25 20800 P 0 0 0 0 0 | 2150 2150 2150 1491 -123 36 2 | 2150 83 2 36 0
MAY-25 21000 P 1745 1745 1745 1745 1 | 1932 1932 1932 1613 -148 35 1 | 2107 94 2 61 -1
MAY-25 21200 P 1870 1870 1870 1870 1 | 0 0 0 1746 -148 35 0 | 2214 106 1 21 0
MAY-25 21400 P 0 0 0 0 0 | 2338 2338 2338 1853 -180 34 1 | 2338 123 1 1081 -1
MAY-25 21600 P 2248 2248 2048 2048 7 | 0 0 0 1992 -186 34 0 | 2248 142 7 188 -7
MAY-25 21800 P 0 0 0 0 0 | 2052 2052 2052 2137 -190 34 1 | 2052 169 1 25 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 2286 -195 33 0 | 2660 190 0 56 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 2441 -199 33 0 | 2716 211 0 68 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2599 -204 33 0 | 2730 233 0 56 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2797 -173 35 0 | 3210 282 0 114 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2969 -172 35 0 | 3250 335 0 548 0
MAY-25 23000 P 3480 3480 3480 3480 1 | 0 0 0 3100 -216 32 0 | 3480 370 1 145 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 3274 -219 32 0 | 3450 396 0 39 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 3451 -223 32 0 | 1373 465 0 13 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3631 -227 32 0 | 4050 588 0 23 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 3814 -229 31 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 3999 -232 31 0 | 4270 670 0 13 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 4187 -234 31 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 4376 -237 31 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 4567 -239 31 0 | 4900 1017 0 152 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 4759 -241 30 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 4953 -243 30 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 5148 -244 30 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 5343 -246 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 5540 -247 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 5737 -248 29 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 5935 -249 29 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 6133 -250 29 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 6331 -251 28 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 6530 -251 28 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 6729 -252 28 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 6929 -252 28 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 7128 -252 27 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 7328 -252 28 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 7528 -252 28 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 7727 -253 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 7927 -253 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 8127 -253 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 8327 -253 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 8527 -253 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 8727 -253 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 8927 -253 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 9127 -253 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 9327 -253 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 9527 -253 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 9727 -253 0 0 | 0 0 0 0 0
TOTAL PUT 113 | TOTAL PUT 908 | TOTAL PUT 1021 7843 +484
| MONTH PUT/CALL RATIO 1.27
| MONTH TOTAL 1823 13431 +646
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 8016 +256 49 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7818 +255 49 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7622 +256 48 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7425 +256 48 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7229 +256 47 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7034 +256 47 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6839 +256 47 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6742 +256 47 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6645 +256 46 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6548 +256 46 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6451 +255 46 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6355 +256 46 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6258 +255 45 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6162 +255 45 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6066 +254 45 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5971 +255 45 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5875 +254 45 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5780 +254 44 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5685 +253 44 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5591 +253 44 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5496 +252 44 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5402 +252 44 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5308 +251 43 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5215 +251 43 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5122 +251 43 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5029 +250 43 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4937 +249 43 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4845 +249 42 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4753 +248 42 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4662 +247 42 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4571 +246 42 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4480 +244 42 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4390 +243 41 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4301 +243 41 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4212 +242 41 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4123 +240 41 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4035 +239 41 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3947 +237 40 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3860 +235 40 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3774 +234 40 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3688 +232 40 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3602 +230 40 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3517 +228 39 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3433 +226 39 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3350 +224 39 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3267 +222 39 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3185 +220 39 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3103 +217 38 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3023 +215 38 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2943 +212 38 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2864 +210 38 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2785 +207 38 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2707 +204 37 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2631 +201 37 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2555 +198 37 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 2030 2030 2030 2480 +195 37 1 | 2030 1062 1 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2405 +191 37 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2332 +188 36 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2260 +185 36 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2188 +181 36 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2118 +178 36 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2048 +174 36 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1980 +171 35 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1912 +166 35 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1846 +163 35 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1781 +159 35 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1717 +155 35 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1653 +150 34 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1591 +153 34 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1531 +149 34 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1445 +118 33 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1391 +118 33 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1335 +112 33 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1293 +120 33 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 1165 1165 1165 1241 +117 33 1 | 4126 341 1 698 +1
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1144 +116 33 0 | 3300 355 0 139 0
JUN-25 20400 C 1003 1003 1003 1003 3 | 856 856 856 1048 +108 33 1 | 2142 524 4 26 +1
JUN-25 20600 C 0 0 0 0 0 | 855 1095 855 941 +86 32 4 | 3095 264 4 24 -1
JUN-25 20800 C 593 593 592 592 2 | 780 815 780 873 +95 32 3 | 2210 500 5 45 +1
JUN-25 21000 C 0 0 0 0 0 | 572 783 572 790 +85 32 5 | 1940 572 5 217 +2
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 718 +81 32 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 652 +77 31 0 | 1755 508 0 27 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 591 +72 31 0 | 1987 147 0 22 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 535 +69 31 0 | 2060 141 0 26 0
JUN-25 22000 C 0 0 0 0 0 | 345 431 345 482 +64 31 3 | 2000 149 3 42 +1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 434 +61 31 0 | 2317 110 0 59 0
JUN-25 22400 C 0 0 0 0 0 | 353 353 339 389 +57 31 3 | 1885 96 3 289 +2
JUN-25 22600 C 0 0 0 0 1 | 0 0 0 348 +54 31 0 | 2263 295 1 133 +1
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 310 +49 31 0 | 2117 83 0 50 -2
JUN-25 23000 C 221 221 172 172 3 | 190 345 180 276 +44 31 65 | 1955 172 68 118 -15
JUN-25 23200 C 198 198 198 198 1 | 222 259 222 244 +37 30 21 | 2016 70 22 122 -4
JUN-25 23400 C 178 178 178 178 1 | 191 250 191 223 +40 31 5 | 2097 178 6 1437 +6
JUN-25 23600 C 122 122 122 122 2 | 185 212 185 193 +33 30 31 | 1764 76 33 152 +31
JUN-25 23800 C 157 157 157 157 1 | 140 140 130 174 +33 31 21 | 1720 130 22 102 -4
JUN-25 24000 C 140 140 140 140 1 | 124 206 124 155 +33 31 6 | 1835 54 7 456 +3
JUN-25 24200 C 0 0 0 0 0 | 122 122 122 135 +30 30 2 | 1265 107 2 91 0
JUN-25 24400 C 105 105 105 105 1 | 95 165 95 117 +27 30 18 | 1241 50 19 48 -8
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 102 +25 30 0 | 1320 85 0 82 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 88 +23 30 0 | 1221 58 0 57 0
JUN-25 25000 C 0 0 0 0 0 | 79 79 69 75 +22 30 11 | 1460 69 11 316 +9
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 63 +18 29 0 | 1199 45 0 51 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 54 +16 29 0 | 924 74 0 17 0
JUN-25 25600 C 59 59 59 59 7 | 87 87 87 46 +15 29 2 | 1133 33 9 138 0
JUN-25 25800 C 54 54 54 54 1 | 0 0 0 39 +13 29 0 | 918 54 1 112 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 33 +12 29 0 | 1011 17 0 179 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 27 +10 29 0 | 595 53 0 22 0
JUN-25 26400 C 39 39 39 39 2 | 70 70 70 23 +9 29 1 | 753 16 3 27 +1
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 19 +7 28 0 | 496 36 0 37 0
JUN-25 26800 C 35 35 35 35 1 | 0 0 0 16 +7 28 0 | 588 20 1 25 0
JUN-25 27000 C 0 0 0 0 0 | 29 29 29 13 +5 28 2 | 555 29 2 26 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 11 +5 28 0 | 498 31 0 20 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 9 +4 28 0 | 350 29 0 19 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 615 28 0 102 0
JUN-25 27800 C 0 0 0 0 0 | 22 22 22 6 +3 28 1 | 400 22 1 40 0
JUN-25 28000 C 0 0 0 0 0 | 23 26 22 5 +3 28 18 | 350 22 18 10 -18
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 4 +3 27 187 | 342 22 187 39 -187
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 225 76 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 447 16 0 66 0
JUN-25 29200 C 15 15 15 15 5 | 0 0 0 1 0 26 0 | 179 15 5 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 33 33 0 2 0
JUN-25 30000 C 11 11 9 9 7 | 11 11 11 1 0 28 11 | 360 9 18 208 -18
TOTAL CALL 39 | TOTAL CALL 423 | TOTAL CALL 462 9547 -198
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 | 49 49 33 17 +2 49 45 | 342 5 45 110 -34
JUN-25 12200 P 36 36 36 36 10 | 0 0 0 19 +2 49 0 | 113 33 10 12 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 23 +3 48 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 26 +3 48 0 | 183 12 0 5 0
JUN-25 12800 P 0 0 0 0 0 | 65 65 65 30 +3 47 1 | 563 12 1 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 36 +4 47 0 | 199 5 0 43 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 40 +3 47 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 43 +3 47 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 46 +3 46 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 49 +3 46 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 52 +2 46 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 56 +3 46 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 59 +2 45 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 63 +2 45 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 110 122 81 69 +3 45 4 | 283 54 4 15 +3
JUN-25 14100 P 0 0 0 0 0 | 110 110 110 72 +2 45 2 | 288 10 2 28 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 76 +1 45 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 81 +1 44 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 86 0 44 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 92 0 44 0 | 164 31 0 4 -1
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 100 +2 44 0 | 113 11 0 6 0
JUN-25 14700 P 0 0 0 0 0 | 160 160 160 106 +2 44 1 | 338 27 1 20 -1
JUN-25 14800 P 0 0 0 0 0 | 169 169 120 109 -2 43 2 | 347 70 2 7 0
JUN-25 14900 P 0 0 0 0 0 | 175 179 173 116 -2 43 7 | 618 28 7 9 -5
JUN-25 15000 P 0 0 0 0 0 | 160 178 160 123 -2 43 2 | 508 11 2 45 -2
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 130 -3 43 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 138 -4 43 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 146 -4 42 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 154 -5 42 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 180 180 180 163 -6 42 1 | 690 33 1 10 +1
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 172 -7 42 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 181 -9 42 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 191 -10 41 0 | 1250 36 0 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 202 -10 41 0 | 303 20 0 5 0
JUN-25 16000 P 246 246 209 209 5 | 377 381 289 213 -11 41 17 | 381 41 22 179 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 224 -13 41 0 | 250 21 0 2 0
JUN-25 16200 P 276 277 276 276 3 | 0 0 0 236 -14 41 0 | 277 18 3 1264 -2
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 248 -16 40 0 | 410 23 0 4 0
JUN-25 16400 P 281 283 281 283 2 | 0 0 0 261 -18 40 0 | 804 23 2 9 +1
JUN-25 16500 P 322 322 320 320 2 | 0 0 0 275 -19 40 0 | 322 24 2 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 289 -21 40 0 | 306 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 303 -23 40 0 | 1401 24 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 531 531 531 318 -25 39 1 | 1449 27 1 430 +1
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 334 -28 39 0 | 1450 27 0 117 0
JUN-25 17000 P 409 409 402 402 2 | 585 585 490 351 -29 39 6 | 1453 28 8 36 -6
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 368 -31 39 0 | 1430 74 0 25 0
JUN-25 17200 P 401 411 401 411 4 | 0 0 0 386 -33 39 0 | 1417 26 4 387 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 404 -24 38 0 | 432 31 0 11 0
JUN-25 17400 P 478 478 478 478 1 | 710 710 710 424 -38 38 1 | 710 31 2 259 -1
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 444 -51 38 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 626 626 626 454 -63 37 1 | 1175 34 1 434 -8
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 474 -65 37 0 | 1382 58 0 20 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 495 -69 37 0 | 728 37 0 24 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 517 -51 37 0 | 1331 39 0 21 0
JUN-25 18000 P 771 771 771 771 1 | 889 900 561 540 -74 37 60 | 1383 44 61 632 -2
JUN-25 18100 P 0 0 0 0 0 | 697 697 697 566 -75 36 6 | 1354 581 6 19 -1
JUN-25 18200 P 838 838 838 838 1 | 0 0 0 591 -80 36 0 | 871 81 1 9 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 619 -81 36 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 644 -87 36 0 | 889 46 0 31 0
JUN-25 18500 P 0 0 0 0 0 | 687 687 670 673 -89 36 5 | 1028 59 5 52 -3
JUN-25 18600 P 0 0 0 0 0 | 960 960 795 701 -94 35 60 | 960 51 60 364 -35
JUN-25 18700 P 0 0 0 0 0 | 918 918 918 733 -96 35 5 | 2300 99 5 32 0
JUN-25 18800 P 0 0 0 0 0 | 995 995 995 764 -100 35 2 | 1206 56 2 93 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 798 -103 35 0 | 1092 58 0 149 0
JUN-25 19000 P 0 0 0 0 0 | 1159 1159 1159 832 -106 35 1 | 1310 60 1 183 0
JUN-25 19100 P 969 969 969 969 2 | 1193 1193 1193 869 -108 34 1 | 1338 94 3 42 +2
JUN-25 19200 P 0 0 0 0 0 | 1281 1281 1034 908 -109 34 5 | 1281 87 5 89 +3
JUN-25 19300 P 0 0 0 0 0 | 1072 1080 921 944 -115 34 81 | 1272 72 81 134 -38
JUN-25 19400 P 0 0 0 0 0 | 1124 1124 1112 984 -116 34 46 | 1403 89 46 74 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1022 -122 34 0 | 1435 90 0 114 -4
JUN-25 19600 P 0 0 0 0 0 | 1600 1600 1044 1064 -125 34 48 | 1600 102 48 33 -39
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1111 -127 34 0 | 1472 89 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 1415 1512 1136 1155 -132 33 23 | 1512 85 23 373 -6
JUN-25 19900 P 0 0 0 0 0 | 1458 1458 1450 1201 -134 33 3 | 1458 99 3 136 -1
JUN-25 20000 P 0 0 0 0 0 | 1413 1436 1218 1248 -138 33 11 | 4280 96 11 140 +3
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1348 -145 33 0 | 1796 120 0 81 0
JUN-25 20400 P 0 0 0 0 0 | 1690 1690 1690 1454 -133 33 1 | 1690 136 1 303 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1599 -106 33 0 | 1720 133 0 61 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1720 -107 33 0 | 1830 171 0 30 0
JUN-25 21000 P 0 0 0 0 0 | 1940 1940 1810 1832 -145 33 3 | 2219 170 3 193 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1971 -139 33 0 | 2645 190 0 26 0
JUN-25 21400 P 0 0 0 0 0 | 2012 2012 2012 2113 -134 33 1 | 2230 208 1 157 -1
JUN-25 21600 P 0 0 0 0 0 | 2320 2320 2320 2256 -133 33 1 | 2374 245 1 24 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2352 -183 32 0 | 2132 276 0 52 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2548 -137 33 0 | 2538 307 0 33 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2648 -191 32 0 | 1939 348 0 47 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2802 -194 31 0 | 2052 637 0 37 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2960 -198 31 0 | 3000 630 0 76 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3121 -152 31 0 | 5200 525 0 79 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3285 -165 31 0 | 3784 523 0 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3453 -168 31 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 3690 3690 3690 3623 -179 31 19 | 3690 745 19 1356 0
JUN-25 23600 P 0 0 0 0 0 | 3890 3890 3706 3871 -105 34 26 | 3890 900 26 90 -18
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3973 -186 30 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4151 -221 30 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4332 -224 30 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4515 -226 30 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4700 -228 30 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4886 -231 30 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5074 -233 30 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5264 -235 29 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5455 -237 29 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5647 -238 29 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5840 -240 29 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6034 -241 29 0 | 6230 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6228 -243 29 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6424 -244 29 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6620 -246 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6817 -246 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7014 -247 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7212 -248 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7410 -249 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7608 -250 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7807 -250 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8006 -250 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8205 -251 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8404 -251 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8603 -252 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8803 -252 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9002 -253 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9202 -252 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 9402 -252 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9602 -252 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 9802 -252 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10001 -253 0 0 | 10250 10000 0 0 0
TOTAL PUT 33 | TOTAL PUT 499 | TOTAL PUT 532 9884 -194
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 994 19431 -392
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 15800 C 0 0 0 0 0 | 0 0 0 4493 +234 37 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 4405 +232 36 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 4318 +231 36 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 4231 +229 36 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 4145 +228 36 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 4059 +226 36 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 3974 +225 36 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 3889 +222 36 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 3805 +220 36 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 3722 +219 35 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 3640 +217 35 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 3558 +215 35 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 3476 +213 35 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 3396 +211 35 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 3316 +209 35 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 3237 +207 35 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 3158 +204 34 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 3081 +202 34 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 3004 +200 34 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 2928 +197 34 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 2853 +195 34 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 2779 +193 34 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 2705 +190 34 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 2632 +187 34 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 2561 +185 33 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 2490 +182 33 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 2420 +180 33 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 2351 +177 33 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 2283 +174 33 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 2216 +172 33 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 2150 +169 33 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 2084 +165 33 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 2020 +163 32 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 1957 +160 32 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 1895 +157 32 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 1834 +154 32 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 1774 +175 32 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 1715 +171 32 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 1607 +118 30 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 1552 +116 30 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 1498 +121 30 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 1497 1497 1497 1456 +128 30 7 | 1497 1497 7 7 +7
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 1404 +124 30 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 1302 +112 30 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 1209 +109 30 0 | 1285 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 1119 +104 30 0 | 1198 1053 0 38 0
JUL-25 20800 C 942 942 942 942 2 | 0 0 0 1034 +101 30 0 | 1476 942 2 22 0
JUL-25 21000 C 847 847 847 847 1 | 0 0 0 953 +93 30 0 | 1030 847 1 23 +1
JUL-25 21200 C 777 777 777 777 1 | 0 0 0 879 +87 30 0 | 1242 777 1 29 +1
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 807 +83 29 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 740 +74 29 0 | 1080 801 0 19 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 677 +68 29 0 | 996 523 0 13 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 618 +62 29 0 | 922 912 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 563 +55 29 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 517 +55 29 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 470 +49 29 0 | 388 388 0 1 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 431 +49 29 0 | 465 450 0 2 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 392 +48 29 0 | 420 329 0 60 0
JUL-25 23200 C 0 0 0 0 0 | 362 362 362 357 +45 29 10 | 441 362 10 175 -10
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 322 +41 29 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 288 +38 29 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 256 +34 28 0 | 251 215 0 86 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 227 +36 28 0 | 0 0 0 0 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 196 +28 28 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 173 +25 28 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 152 +22 27 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 133 +19 27 0 | 0 0 0 0 0
JUL-25 25000 C 127 127 127 127 1 | 190 190 190 116 +17 27 1 | 190 127 2 2 -2
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 101 +15 27 0 | 417 142 0 30 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 88 +14 27 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 76 +12 27 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 65 +10 26 0 | 95 84 0 6 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 56 +9 26 0 | 433 98 0 5 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 48 +8 26 0 | 266 90 0 3 0
JUL-25 26400 C 0 0 0 0 0 | 65 65 65 41 +7 26 1 | 350 65 1 3 0
JUL-25 26600 C 71 71 71 71 1 | 0 0 0 34 +5 26 0 | 212 71 1 1 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 29 +5 26 0 | 262 60 0 6 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 24 +4 25 0 | 249 56 0 5 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 20 +3 25 0 | 216 54 0 3 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 17 +3 25 0 | 209 52 0 3 0
JUL-25 27600 C 0 0 0 0 0 | 57 57 57 14 +3 25 1 | 188 45 1 3 -1
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 12 +3 25 0 | 168 40 0 11 0
JUL-25 28000 C 44 44 44 44 2 | 0 0 0 9 +1 25 0 | 163 38 2 5 -2
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 8 +2 25 0 | 169 35 0 10 0
TOTAL CALL 8 | TOTAL CALL 20 | TOTAL CALL 28 601 -6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 276 276 276 276 1 | 269 269 269 219 -34 37 14 | 276 228 15 15 +14
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 231 -36 36 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 285 285 285 244 -37 36 1 | 285 285 1 1 +1
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 257 -39 36 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 271 -40 36 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 285 -42 36 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 300 -43 36 0 | 380 375 0 10 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 315 -46 36 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 331 -48 36 0 | 408 369 0 6 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 348 -49 35 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 366 -51 35 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 384 -53 35 0 | 374 374 0 7 0
JUL-25 17000 P 0 0 0 0 0 | 459 459 459 402 -55 35 1 | 459 350 1 2 +1
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 422 -57 35 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 442 -59 35 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 463 -61 35 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 484 -64 34 0 | 602 582 0 15 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 507 -66 34 0 | 542 472 0 13 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 530 -68 34 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 554 -71 34 0 | 0 0 0 0 0
JUL-25 17800 P 615 615 615 615 1 | 0 0 0 579 -73 34 0 | 615 615 1 1 +1
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 605 -75 34 0 | 0 0 0 0 0
JUL-25 18000 P 706 706 706 706 1 | 0 0 0 631 -88 34 0 | 706 706 1 1 +1
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 678 -70 34 0 | 0 0 0 0 0
JUL-25 18200 P 716 716 716 716 1 | 0 0 0 707 -74 34 0 | 955 630 1 6 +1
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 735 -76 34 0 | 756 756 0 5 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 765 -78 34 0 | 0 0 0 0 0
JUL-25 18500 P 1001 1001 1001 1001 1 | 0 0 0 797 -79 34 0 | 1001 98 1 7 -1
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 829 -83 33 0 | 1069 828 0 6 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 863 -85 33 0 | 119 117 0 4 0
JUL-25 18800 P 926 935 926 935 2 | 0 0 0 896 -86 33 0 | 935 926 2 2 +2
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 928 -99 33 0 | 957 121 0 30 0
JUL-25 19000 P 1065 1065 1065 1065 1 | 1150 1189 1129 965 -97 33 26 | 1270 930 27 140 +25
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1006 -94 33 0 | 1151 1129 0 3 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1040 -108 33 0 | 173 173 0 1 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1081 -109 33 0 | 1238 1208 0 5 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1122 -112 32 0 | 1078 1078 0 4 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1166 -115 32 0 | 1325 230 0 113 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 1208 -119 32 0 | 1391 256 0 15 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1259 -119 32 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 1539 1539 1539 1300 -127 32 5 | 1539 286 5 0 -5
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1349 -128 32 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 1546 1546 1546 1393 -130 32 5 | 1546 322 5 16 0
JUL-25 20200 P 0 0 0 0 0 | 1640 1640 1640 1494 -135 32 5 | 1640 355 5 0 -5
JUL-25 20400 P 0 0 0 0 0 | 2060 2060 1721 1601 -127 32 7 | 2060 398 7 6 -7
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1727 -115 32 0 | 1404 1398 0 8 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 1844 -116 32 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 1966 -112 32 0 | 481 419 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 2092 -114 32 0 | 0 0 0 0 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 2158 -181 30 0 | 526 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 2289 -186 30 0 | 2488 573 0 15 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 2424 -191 30 0 | 849 634 0 7 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 2563 -197 30 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 2706 -202 29 0 | 0 0 0 4 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 2852 -207 29 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 3003 -211 29 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 3157 -216 29 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 3314 -220 29 0 | 3150 1340 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 3475 -224 29 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 3639 -227 28 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 3805 -232 28 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 3975 -235 28 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 4147 -238 28 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 4322 -240 28 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 4499 -243 28 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 4678 -246 27 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 4859 -249 27 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 5042 -251 27 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 5227 -253 27 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 5414 -254 27 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 5602 -256 27 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 5791 -258 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 5982 -259 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 6174 -260 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 6367 -261 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 6560 -263 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 6755 -263 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 6950 -264 25 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 7146 -265 25 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 7343 -265 25 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 7540 -265 25 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 7738 -265 25 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 7935 -267 25 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 8134 -266 25 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 64 | TOTAL PUT 72 481 +28
| MONTH PUT/CALL RATIO 2.57
| MONTH TOTAL 100 1082 +22
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 6530 +276 38 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6437 +276 38 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6345 +277 38 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6253 +277 37 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6161 +277 37 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6070 +277 37 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5979 +277 37 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5888 +277 37 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5798 +277 37 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5708 +277 37 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5618 +276 37 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5529 +276 36 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5441 +277 36 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5352 +276 36 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5264 +275 36 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5177 +275 36 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5090 +275 36 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5003 +274 36 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4917 +273 36 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4831 +272 35 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4746 +271 35 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4661 +270 35 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4577 +269 35 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4493 +268 35 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4410 +267 35 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4328 +266 35 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4246 +264 34 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4164 +262 34 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4083 +261 34 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4003 +259 34 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3923 +257 34 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3844 +255 34 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3765 +253 34 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3687 +251 34 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3610 +248 33 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3534 +247 33 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3458 +244 33 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3382 +241 33 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3308 +239 33 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3234 +236 33 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3161 +233 33 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3088 +230 33 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3016 +226 32 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2945 +223 32 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2875 +220 32 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2806 +217 32 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2737 +214 32 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2669 +210 32 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2602 +207 32 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2535 +202 31 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2470 +199 31 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2405 +195 31 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2341 +191 31 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2278 +187 31 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2155 +122 30 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2154 +178 31 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2094 +174 31 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2034 +170 30 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1975 +170 30 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1917 +164 30 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 1680 1680 1680 1839 +137 30 1 | 1680 935 1 3 +1
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1786 +137 30 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1735 +123 30 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1684 +120 29 0 | 0 0 0 0 0
SEP-25 20000 C 1540 1540 1540 1540 1 | 1460 1610 1460 1636 +110 29 2 | 3795 1117 3 15 +2
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1539 +131 29 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1447 +107 29 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1360 +104 29 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1276 +98 29 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1196 +92 29 0 | 1981 842 0 77 -4
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1120 +87 29 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 1030 1030 1030 1048 +82 29 1 | 1030 830 1 0 -1
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 980 +78 29 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 907 +65 28 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 846 +60 28 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 790 +57 28 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 736 +54 28 0 | 634 634 0 3 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 681 +45 28 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 646 647 646 647 +55 28 3 | 2600 565 3 5 +1
SEP-25 23000 C 0 0 0 0 0 | 574 574 508 591 +40 28 26 | 2220 494 26 131 +19
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 555 +43 28 0 | 646 533 0 557 0
SEP-25 23400 C 0 0 0 0 0 | 386 386 386 511 +35 28 5 | 2100 386 5 5 +3
SEP-25 23600 C 0 0 0 0 0 | 480 480 480 480 +36 28 1 | 1204 480 1 1 +1
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 446 +34 28 0 | 1460 402 0 15 0
SEP-25 24000 C 0 0 0 0 0 | 412 412 412 412 +24 28 1 | 1555 310 1 32 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 371 +12 28 0 | 1740 510 0 37 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 341 +9 28 0 | 582 358 0 3 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 322 +16 28 0 | 340 338 0 2 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 287 +5 28 0 | 1352 305 0 4 0
SEP-25 25000 C 0 0 0 0 0 | 182 182 182 270 +10 28 4 | 1350 182 4 426 -4
SEP-25 25200 C 0 0 0 0 0 | 225 225 225 240 0 27 2 | 1560 225 2 222 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 219 -8 27 0 | 1514 200 0 6 0
SEP-25 25600 C 212 224 211 224 9 | 0 0 0 199 -4 27 0 | 1137 192 9 14 +8
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 181 -5 27 0 | 1088 229 0 3 0
SEP-25 26000 C 0 0 0 0 0 | 150 150 150 170 -1 27 2 | 1265 150 2 39 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 150 -7 27 0 | 625 183 0 161 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 136 -8 27 0 | 168 168 0 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 123 -8 27 0 | 546 134 0 7 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 111 -9 27 0 | 670 138 0 4 0
SEP-25 27000 C 106 106 106 106 1 | 125 125 120 100 -10 27 15 | 898 106 16 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 90 -10 27 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 81 -10 27 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 73 -10 26 0 | 491 105 0 30 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 65 -11 26 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 58 -11 26 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 52 -11 26 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 47 -10 26 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 42 -10 26 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 37 -10 26 0 | 337 91 0 203 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 33 -9 26 0 | 405 65 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 29 -9 26 0 | 381 68 0 203 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 26 -9 26 0 | 276 59 0 13 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 23 -8 26 0 | 310 68 0 11 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 20 -8 26 0 | 232 55 0 3 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 18 -8 26 0 | 426 49 0 236 0
TOTAL CALL 11 | TOTAL CALL 63 | TOTAL CALL 74 3088 +26
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 0 139 +26 38 0 | 275 40 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 146 +26 38 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 154 +27 38 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 162 +27 37 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 234 234 208 175 +32 38 10 | 234 66 10 18 0
SEP-25 14100 P 0 0 0 0 0 | 240 240 235 179 +27 37 10 | 240 128 10 9 -1
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 188 +27 37 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 197 +27 37 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 207 +27 37 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 250 250 250 217 +27 37 4 | 260 39 4 6 -1
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 227 +26 37 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 238 +26 36 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 250 +27 36 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 261 +26 36 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 273 +25 36 0 | 272 39 0 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 286 +25 36 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 360 360 360 299 +25 36 2 | 360 248 2 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 312 +24 36 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 326 +23 36 0 | 108 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 340 +22 35 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 355 +21 35 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 370 +20 35 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 386 +19 35 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 570 572 460 400 +16 35 6 | 572 55 6 4 -6
SEP-25 16000 P 0 0 0 0 0 | 540 540 540 419 +17 35 3 | 762 49 3 86 +2
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 437 +16 35 0 | 94 66 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 455 +14 34 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 473 +12 34 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 492 +11 34 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 512 +11 34 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 532 +7 34 0 | 188 66 0 3 0
SEP-25 16700 P 549 549 549 549 1 | 0 0 0 553 +5 34 0 | 835 70 1 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 574 +3 34 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 596 +1 34 0 | 485 81 0 6 0
SEP-25 17000 P 700 700 700 700 2 | 800 800 800 619 -2 33 1 | 800 77 3 11 +1
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 643 -3 33 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 667 -6 33 0 | 905 102 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 691 -9 33 0 | 126 84 0 4 0
SEP-25 17400 P 713 715 713 715 2 | 970 970 970 701 -27 33 6 | 1453 102 8 214 +2
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 743 -14 33 0 | 719 93 0 10 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 770 -17 33 0 | 725 96 0 3 0
SEP-25 17700 P 818 821 818 821 2 | 1000 1000 1000 797 -43 33 1 | 1000 96 3 13 +1
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 825 -24 32 0 | 738 100 0 9 0
SEP-25 17900 P 853 854 852 854 4 | 0 0 0 854 -27 32 0 | 903 116 4 13 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 884 -5 32 0 | 900 108 0 15 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 888 -48 31 0 | 152 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 920 -51 31 0 | 1146 127 0 8 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 952 -54 31 0 | 1193 130 0 5 0
SEP-25 18400 P 1047 1047 1047 1047 3 | 0 0 0 986 -69 31 0 | 1242 139 3 6 +1
SEP-25 18500 P 1105 1105 1105 1105 1 | 1000 1000 1000 1021 -78 31 3 | 1269 142 4 10 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1054 -64 31 0 | 1064 159 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1082 -75 31 0 | 1241 151 0 14 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1118 -80 30 0 | 1363 166 0 8 0
SEP-25 18900 P 1229 1229 1229 1229 4 | 0 0 0 1171 -75 31 0 | 1394 179 4 259 +4
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1200 -85 30 0 | 1504 179 0 114 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1240 -85 30 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1282 -88 30 0 | 1541 192 0 32 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1326 -90 30 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1370 -99 30 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1415 -96 30 0 | 1805 275 0 2 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1461 -99 30 0 | 1752 268 0 73 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1508 -105 30 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1557 -108 30 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1607 -110 30 0 | 1738 275 0 296 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1656 -110 30 0 | 1989 280 0 241 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1761 -119 30 0 | 1840 310 0 27 0
SEP-25 20400 P 0 0 0 0 0 | 2020 2020 2020 1869 -119 29 1 | 2020 451 1 185 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 2020 -88 30 0 | 1867 427 0 9 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2125 -103 30 0 | 1908 400 0 221 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2246 -129 30 0 | 2346 424 0 83 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2371 -135 30 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2469 -171 29 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2601 -177 29 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2735 -183 29 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2873 -189 29 0 | 1166 699 0 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3014 -195 29 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3158 -200 29 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3306 -205 28 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3456 -210 28 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 3790 3790 3790 3609 -214 28 60 | 3790 1219 60 68 +6
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3764 -220 28 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3923 -223 28 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4083 -228 28 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4247 -231 28 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4412 -235 28 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4580 -238 28 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4750 -241 28 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4922 -243 28 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5096 -245 28 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 6000 6000 6000 5353 -166 30 1 | 6000 2150 1 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5449 -250 27 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5628 -252 27 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5808 -254 27 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5990 -255 27 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6174 -256 27 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6359 -257 27 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6545 -258 27 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6732 -258 27 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6920 -259 27 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7109 -260 27 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7299 -260 27 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7490 -260 27 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7682 -260 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7874 -261 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8067 -261 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8261 -261 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8456 -260 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8651 -260 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8846 -260 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9042 -259 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9238 -259 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 9435 -259 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9632 -258 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 9829 -258 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10027 -258 26 0 | 10370 10000 0 0 0
TOTAL PUT 19 | TOTAL PUT 108 | TOTAL PUT 127 2715 +9
| MONTH PUT/CALL RATIO 1.71
| MONTH TOTAL 201 5803 +35
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 10111 +282 37 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 10013 +283 37 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 9915 +284 37 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 9817 +285 37 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 9720 +287 37 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 9622 +288 37 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 9525 +290 37 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 9427 +290 37 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 9330 +292 37 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 9233 +293 36 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 9136 +295 36 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 9040 +297 36 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 8943 +298 36 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 8847 +299 36 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 8751 +301 36 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 8655 +303 36 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8559 +304 36 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8368 +307 36 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8178 +310 36 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7989 +313 35 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7801 +316 35 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7614 +319 35 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7428 +322 35 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7243 +324 35 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7059 +326 34 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6877 +329 34 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6696 +331 34 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6517 +333 34 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6339 +335 34 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6162 +335 34 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5987 +336 33 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5814 +336 33 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5643 +337 33 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5473 +336 33 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5389 +335 33 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5305 +334 33 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 5222 +334 33 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5139 +333 32 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5057 +332 32 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4976 +331 32 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4895 +330 32 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4814 +328 32 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4734 +327 32 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 4400 4400 4400 4654 +324 32 10 | 4600 4400 10 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4576 +323 32 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4497 +321 32 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4419 +318 32 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4342 +316 32 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4265 +314 31 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4189 +311 31 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4114 +309 31 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4039 +306 31 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3965 +303 31 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3891 +299 31 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3818 +296 31 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3746 +293 31 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3674 +289 31 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3603 +285 31 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3533 +282 31 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3463 +277 30 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3394 +273 30 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3325 +268 30 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3258 +264 30 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3191 +260 30 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3124 +255 30 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3059 +250 30 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2994 +245 30 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2929 +240 30 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2866 +235 30 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2803 +229 30 0 | 5200 5200 0 226 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2741 +224 29 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2680 +219 29 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2619 +213 29 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 2166 2648 2166 2559 +207 29 2 | 2648 1600 2 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2500 +202 29 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2442 +196 29 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2384 +190 29 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2327 +161 29 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2271 +157 29 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2218 +154 29 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2150 +136 28 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2099 +127 28 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2059 +137 28 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 1680 1680 1680 1996 +119 28 2 | 2078 822 2 301 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1913 +128 28 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1821 +123 28 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1731 +117 28 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1639 +107 28 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1556 +102 28 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1478 +99 28 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1401 +93 28 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1328 +88 28 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1246 +71 27 0 | 1230 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 1013 1160 1013 1179 +67 27 3 | 3793 430 3 402 -3
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1116 +64 27 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1055 +59 27 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 999 +56 27 0 | 1030 1030 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 945 +54 27 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 760 760 760 895 +53 27 2 | 2652 760 2 6 +2
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 850 +54 27 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 799 +48 27 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 754 +54 27 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 739 +80 28 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 600 750 600 699 +79 28 4 | 2373 480 4 11 +2
DEC-25 24200 C 559 559 559 559 1 | 575 585 575 661 +78 28 4 | 1628 559 5 5 +1
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 612 +64 27 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 576 +61 27 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 541 +57 27 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 509 +55 27 0 | 2060 508 0 54 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 478 +53 27 0 | 1981 360 0 27 0
DEC-25 25400 C 446 446 446 446 1 | 0 0 0 449 +50 27 0 | 1360 446 1 2 0
DEC-25 25600 C 0 0 0 0 0 | 450 450 450 421 +48 27 1 | 1420 356 1 6 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 395 +46 27 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 370 +43 27 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 346 +40 27 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 324 +38 27 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 303 +36 27 0 | 890 475 0 0 0
DEC-25 26800 C 259 259 259 259 1 | 0 0 0 283 +34 27 0 | 1060 259 1 7 +1
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 265 +33 27 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 247 +31 27 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 231 +30 27 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 215 +27 27 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 200 +25 27 0 | 0 0 0 0 0
DEC-25 28000 C 217 217 216 216 2 | 190 190 176 187 +25 27 16 | 733 167 18 24 +18
DEC-25 28200 C 0 0 0 0 0 | 181 184 179 174 +23 27 6 | 1021 179 6 6 +5
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 162 +22 27 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 150 +20 27 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 140 +19 27 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 130 +18 27 0 | 644 140 0 2 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 121 +17 26 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 112 +16 26 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 104 +15 26 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 99 +17 27 0 | 470 330 0 61 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 92 +16 26 0 | 625 108 0 45 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 76 +11 26 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 65 +10 26 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 55 +8 26 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 47 +7 26 0 | 413 100 0 5 0
DEC-25 32000 C 0 0 0 0 0 | 57 106 57 40 +7 26 12 | 393 57 12 12 +2
DEC-25 32400 C 0 0 0 0 0 | 93 93 84 34 +6 26 6 | 354 84 6 23 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 29 +5 26 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 24 +4 26 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 20 +3 26 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 17 +3 26 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 14 +2 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 12 +2 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 6 +2 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 5 +2 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 160 10 0 133 0
TOTAL CALL 5 | TOTAL CALL 68 | TOTAL CALL 73 3557 +28
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 | 68 80 68 25 +18 37 2 | 80 58 2 7 +1
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 26 +18 37 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 28 +19 37 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 30 +20 37 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 33 +22 37 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 35 +23 37 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 38 +25 37 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 40 +25 37 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 43 +27 37 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 46 +28 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 49 +30 36 0 | 96 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 53 +32 36 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 56 +33 36 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 60 +34 36 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 64 +36 36 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 68 +38 36 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 72 +39 36 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 81 +42 36 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 135 135 135 91 +45 36 1 | 190 33 1 53 +1
DEC-25 12200 P 0 0 0 0 0 | 155 155 155 102 +48 35 2 | 166 30 2 22 +1
DEC-25 12400 P 0 0 0 0 0 | 180 180 180 114 +51 35 2 | 180 180 2 2 +2
DEC-25 12600 P 0 0 0 0 0 | 167 167 167 127 +54 35 7 | 213 100 7 9 +7
DEC-25 12800 P 0 0 0 0 0 | 185 185 185 141 +57 35 1 | 230 58 1 1 +1
DEC-25 13000 P 0 0 0 0 0 | 140 193 130 156 +59 35 9 | 193 103 9 22 +3
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 172 +61 34 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 190 +64 34 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 209 +66 34 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 230 +68 34 0 | 401 144 0 27 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 252 +70 34 0 | 228 93 0 209 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 275 +70 34 0 | 272 52 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 300 +71 33 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 327 +71 33 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 356 +72 33 0 | 249 141 0 5 0
DEC-25 15000 P 0 0 0 0 0 | 460 480 404 398 +83 33 36 | 480 64 36 118 -16
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 402 +70 33 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 418 +69 33 0 | 370 70 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 435 +69 33 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 452 +68 32 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 470 +67 32 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 494 +71 32 0 | 654 132 0 3 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 508 +65 32 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 527 +63 32 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 739 746 640 547 +62 32 42 | 746 167 42 16 -26
DEC-25 16000 P 0 0 0 0 0 | 770 775 552 565 +57 32 17 | 1360 100 17 24 -4
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 589 +58 32 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 610 +56 32 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 632 +53 32 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 655 +51 32 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 746 750 746 678 +49 31 2 | 825 129 2 5 +2
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 702 +46 31 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 727 +44 31 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 752 +41 31 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 778 +38 31 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 804 +34 31 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 831 +31 31 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 859 +28 31 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 887 +24 31 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 916 +20 31 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 946 +17 31 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 976 +12 30 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1007 +8 30 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1038 +3 30 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1071 -1 30 0 | 1246 316 0 4 0
DEC-25 18000 P 0 0 0 0 0 | 1250 1250 1250 1081 -8 30 1 | 1260 189 1 327 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1137 -10 30 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1150 -43 30 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1174 -55 29 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1217 -50 29 0 | 1457 302 0 327 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1254 -52 29 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1292 -54 29 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1323 -65 29 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1363 -67 29 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1412 -61 29 0 | 1617 279 0 8 0
DEC-25 19000 P 1589 1589 1589 1589 2 | 1700 1700 1585 1445 -71 29 65 | 1700 427 67 282 +60
DEC-25 19100 P 0 0 0 0 0 | 1620 1620 1620 1489 -72 29 1 | 1620 1545 1 5 +1
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1532 -75 29 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1576 -78 29 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1621 -81 29 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1666 -83 28 0 | 1930 1483 0 9 0
DEC-25 19600 P 0 0 0 0 0 | 1680 1680 1680 1723 -76 29 3 | 1787 618 3 165 +3
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1771 -78 29 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 2150 2150 1800 1820 -81 28 9 | 2150 486 9 53 -3
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1871 -82 28 0 | 1727 1690 0 41 0
DEC-25 20000 P 0 0 0 0 0 | 2100 2100 1880 1921 -85 28 4 | 3388 495 4 6 +1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 2026 -88 28 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2133 -108 28 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 2230 -96 28 0 | 2320 758 0 4 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2369 -72 28 0 | 2607 817 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2487 -135 28 0 | 2360 1100 0 652 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2609 -140 28 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2731 -148 28 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2859 -152 28 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2991 -156 28 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3125 -160 28 0 | 3393 914 0 28 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3261 -164 28 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3401 -168 28 0 | 3400 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3543 -171 28 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3687 -175 28 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3834 -179 28 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3983 -183 28 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4135 -186 28 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4289 -189 28 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4445 -192 28 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4603 -195 28 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4763 -198 27 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4925 -201 27 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 5089 -204 27 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5254 -208 27 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 5422 -210 27 0 | 4400 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5591 -212 27 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 5762 -215 27 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5934 -217 27 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 6108 -219 27 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6283 -222 27 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 6459 -225 27 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6637 -227 27 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 6816 -229 27 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6996 -231 27 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 7178 -232 27 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7360 -234 27 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 7544 -235 27 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7728 -238 27 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 7913 -240 27 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8100 -240 27 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 8287 -242 27 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8475 -243 27 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 8663 -245 27 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8853 -246 27 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 9043 -247 27 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9234 -248 26 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 9425 -249 26 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9617 -250 26 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 9809 -251 26 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10002 -252 26 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10389 -254 26 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10778 -255 26 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11168 -257 26 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11560 -258 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11953 -258 26 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12347 -259 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12742 -260 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13137 -261 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13533 -262 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13930 -262 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14327 -263 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14725 -263 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15123 -263 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15521 -264 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15920 -263 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16319 -263 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16718 -264 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 17117 -264 25 0 | 17470 17400 0 0 0
TOTAL PUT 2 | TOTAL PUT 204 | TOTAL PUT 206 6433 +34
| MONTH PUT/CALL RATIO 2.82
| MONTH TOTAL 279 9990 +62
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 4927 +290 29 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 4850 +288 29 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 4500 4500 4500 4773 +286 29 1 | 4500 4500 1 2 +1
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 4698 +285 29 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 4622 +283 29 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 4548 +281 29 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 4474 +279 29 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 4400 +276 29 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 4327 +274 29 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 4255 +272 29 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 4184 +270 29 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 4113 +267 29 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 4043 +265 29 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 3973 +262 29 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 3904 +259 29 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 3836 +256 29 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 3768 +253 29 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 3701 +250 29 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 3635 +247 29 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 3569 +244 29 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 3504 +240 28 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 3440 +237 28 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 3377 +234 28 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 3314 +231 28 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 3251 +226 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 3190 +223 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 3129 +220 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 3069 +216 28 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 3009 +212 28 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 2951 +209 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 2893 +205 28 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 2835 +200 28 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 2779 +197 28 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 2723 +193 28 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 2668 +189 28 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 2613 +184 28 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 2559 +154 28 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 2506 +151 28 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 2449 +144 28 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 2398 +131 27 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 2336 +117 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 2287 +115 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 2238 +113 27 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 2144 +109 27 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 2054 +106 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 1966 +102 27 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 1885 +102 27 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 1803 +98 27 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 1725 +95 27 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 1649 +92 27 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 1575 +88 27 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 1505 +84 27 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 1437 +81 27 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1372 +77 27 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1310 +74 27 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1250 +71 27 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1192 +67 27 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1137 +64 27 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1084 +93 27 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1007 +65 26 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 956 +61 26 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 907 +57 26 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 860 +54 26 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 814 +49 26 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 771 +46 26 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 729 +42 26 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 690 +39 26 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 652 +35 26 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 616 +32 26 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 581 +29 26 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 548 +26 26 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 517 +24 26 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 487 +21 26 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 458 +18 25 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 431 +16 25 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 405 +13 25 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 381 +12 25 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 358 +10 25 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 336 +8 25 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 315 +6 25 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 295 +5 25 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 276 +3 25 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 259 +2 25 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 242 +1 25 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 226 -1 25 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 211 -2 25 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 197 -3 25 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 184 -3 25 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 172 -4 25 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 160 -5 25 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 149 -5 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 206 208 206 138 -6 24 8 | 527 206 8 15 +8
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 838 +9
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 15800 P 0 0 0 0 0 | 0 0 0 610 +21 29 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 633 +19 29 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 656 +17 29 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 681 +16 29 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 705 +14 29 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 731 +12 29 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 757 +10 29 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 783 +7 29 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 810 +5 29 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 838 +3 29 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 867 +1 29 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 896 -2 29 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 926 -4 29 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 956 -7 29 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 987 -10 29 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1019 -13 29 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1051 -16 29 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1084 -19 29 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1118 -22 29 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1152 -25 29 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1187 -29 28 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1223 -32 28 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1260 -35 28 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1297 -38 28 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1334 -43 28 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1373 -46 28 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1412 -42 28 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1459 -37 28 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1500 -38 28 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1540 -40 28 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1583 -41 28 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1625 -44 28 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1669 -45 28 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1713 -47 28 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1759 -49 28 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1805 -51 28 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1852 -52 28 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1899 -55 28 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1948 -57 28 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1997 -59 28 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 2038 -70 28 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 2089 -71 27 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 2140 -74 27 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 2246 -78 27 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 2355 -82 27 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 2467 -82 27 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 2605 -66 28 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 2723 -110 27 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 2844 -114 27 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 2930 -155 27 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 3055 -161 27 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 3183 -165 27 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 3313 -171 27 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 3446 -175 27 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 3581 -180 27 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 3718 -185 27 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 3858 -190 26 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 4000 -194 26 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 4144 -199 26 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 4290 -204 26 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 4439 -208 26 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 4590 -212 26 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 4743 -215 26 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 4897 -220 26 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 5054 -223 26 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 5212 -227 26 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 5373 -230 26 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 5535 -234 26 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 5699 -237 26 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 5864 -240 26 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 6031 -243 26 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 6200 -245 26 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 6370 -248 26 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 6541 -251 25 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 6714 -253 25 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 6888 -256 25 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 7064 -257 25 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 7350 -150 27 0 | 4038 4038 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 7419 -261 25 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 7598 -263 25 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 7778 -264 25 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 7959 -266 25 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 8142 -267 25 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 8325 -268 25 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 8509 -270 25 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 8694 -271 25 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 8880 -272 25 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 9067 -272 25 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 9255 -273 25 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 9443 -274 25 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 9632 -274 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 9821 -275 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 9 856 +9
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 8111 +257 29 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7927 +257 29 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7744 +255 29 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7563 +254 29 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7383 +252 29 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7205 +251 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7029 +250 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6854 +248 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6681 +246 29 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6510 +244 29 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6341 +243 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6174 +241 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6009 +239 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5847 +237 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5686 +235 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5528 +233 28 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5372 +231 28 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5218 +228 28 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5066 +225 28 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4917 +223 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4771 +220 28 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4627 +218 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4485 +215 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4346 +212 28 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4210 +209 28 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4076 +206 28 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3944 +203 28 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3816 +200 28 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3690 +197 27 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3567 +194 27 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3446 +191 27 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3328 +187 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3212 +183 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3100 +181 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2990 +177 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2870 +144 27 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2764 +140 27 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2666 +139 27 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2568 +137 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2471 +134 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2378 +130 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2203 +127 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2036 +116 27 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1878 +107 26 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1732 +101 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1597 +94 26 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1466 +113 26 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1345 +107 26 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1232 +101 26 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1126 +94 26 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1029 +89 26 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 938 +83 26 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 854 +78 26 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 776 +72 26 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 705 +68 26 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 639 +63 26 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 578 +58 25 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 522 +53 25 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 471 +49 25 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 425 +46 25 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 382 +42 25 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 343 +39 25 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 308 +36 25 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 276 +33 25 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 247 +30 25 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 220 +27 25 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 196 +24 25 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 175 +23 25 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 155 +20 25 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 138 +19 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 122 +17 24 0 | 223 223 0 2 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 108 +15 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 95 +13 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 84 +12 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 74 +11 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 65 +10 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 57 +9 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 50 +8 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 44 +7 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 130 -10 29 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 146 -10 29 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 163 -12 29 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 182 -13 29 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 202 -15 29 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 224 -16 29 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 248 -17 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 273 -19 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 300 -21 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 329 -23 29 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 360 -24 29 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 393 -26 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 428 -28 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 466 -30 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 505 -32 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 547 -34 28 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 591 -36 28 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 637 -39 28 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 685 -42 28 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 736 -44 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 790 -47 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 846 -49 28 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 904 -52 28 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 965 -55 28 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1029 -58 28 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1095 -61 28 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1163 -64 28 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1235 -67 28 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1309 -70 27 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1386 -73 27 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1465 -76 27 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1547 -80 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1631 -84 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1719 -86 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1809 -90 27 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1915 -61 27 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2010 -64 27 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2109 -66 27 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2210 -70 27 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2314 -73 27 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2421 -78 27 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2642 -86 27 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2874 -93 27 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3119 -100 27 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3374 -106 27 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3640 -111 27 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3885 -154 26 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4164 -160 26 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4451 -166 26 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4745 -173 26 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5048 -178 26 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5357 -184 26 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5673 -189 26 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5995 -195 26 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6324 -199 26 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6658 -204 26 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6997 -209 25 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7341 -214 25 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7690 -218 25 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8044 -221 25 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8401 -225 25 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 8762 -228 25 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 9127 -231 25 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 9495 -234 25 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 9866 -237 25 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 10239 -240 25 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 10615 -243 25 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 10994 -244 25 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 11374 -247 25 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 11757 -248 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 12141 -250 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 12527 -252 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 12914 -254 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 13303 -255 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 13693 -256 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 14084 -257 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 14476 -258 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 14869 -259 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 15263 -260 24 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 17 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 21 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8508 +259 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8328 +258 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8150 +257 28 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7973 +256 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7798 +256 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7624 +254 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7453 +253 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7283 +252 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7115 +251 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6949 +249 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6785 +248 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6622 +246 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6462 +244 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6305 +243 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6149 +241 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5995 +239 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5844 +237 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5695 +236 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5548 +234 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5403 +231 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5261 +229 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5121 +227 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4983 +224 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4848 +222 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4715 +220 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4585 +218 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4457 +216 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4331 +213 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4208 +210 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4087 +208 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3968 +205 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3852 +202 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3738 +199 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3627 +197 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3518 +194 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3412 +192 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3307 +188 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3225 +163 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3125 +162 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3026 +158 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2932 +157 26 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2838 +154 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2747 +150 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2572 +142 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2405 +133 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2232 +108 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2083 +98 26 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1941 +87 26 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1808 +136 26 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1681 +129 25 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1562 +123 25 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1450 +118 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1345 +113 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1245 +106 25 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1152 +101 25 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 1000 1000 1000 1065 +96 25 1 | 1000 1000 1 1 +1
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 984 +92 25 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 907 +86 25 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 836 +82 25 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 769 +77 25 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 707 +72 25 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 650 +68 25 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 596 +64 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 546 +60 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 500 +56 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 457 +52 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 418 +50 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 381 +46 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 347 +42 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 316 +40 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 288 +37 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 261 +34 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 237 +32 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 215 +30 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 195 +28 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 176 +25 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 159 +23 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 143 +21 23 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 129 +20 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 116 +18 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 104 +16 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 94 +16 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 3 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 179 -8 28 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 199 -9 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 221 -10 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 244 -11 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 269 -11 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 295 -13 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 324 -14 28 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 354 -15 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 386 -16 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 420 -18 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 456 -19 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 493 -21 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 750 780 750 533 -23 27 6 | 780 230 6 0 -6
DEC-26 14200 P 0 0 0 0 0 | 820 820 790 576 -24 27 8 | 820 230 8 0 -8
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 620 -26 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 850 900 840 666 -28 27 5 | 900 210 5 0 -5
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 715 -30 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 766 -31 27 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 819 -33 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 874 -36 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 932 -38 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 992 -40 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1054 -43 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1119 -45 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1186 -47 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1256 -49 27 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1328 -51 27 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1402 -54 27 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1479 -57 27 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1558 -59 27 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1639 -62 27 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1723 -65 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1809 -68 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1898 -70 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1989 -73 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2083 -75 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2178 -79 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2265 -58 26 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2364 -60 26 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2467 -61 26 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2571 -65 26 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2679 -66 26 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2789 -68 26 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3015 -74 26 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3251 -80 26 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3497 -85 26 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3751 -93 26 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4017 -96 26 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4279 -131 26 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4552 -138 25 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4833 -144 25 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5121 -149 25 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5416 -154 25 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5716 -161 25 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6023 -166 25 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6336 -171 25 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6655 -175 25 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6978 -181 25 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7307 -185 25 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7640 -190 25 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7978 -195 25 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8321 -199 25 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8667 -203 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 9017 -207 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9371 -211 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9728 -215 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10089 -217 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10452 -221 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10818 -225 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11187 -227 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11559 -230 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11932 -233 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12308 -235 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12686 -237 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13066 -239 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13447 -242 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13830 -244 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14214 -246 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14600 -247 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14987 -249 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15375 -251 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15765 -251 23 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 19 | TOTAL PUT 19 531 -19
| MONTH PUT/CALL RATIO 19.00
| MONTH TOTAL 20 534 -18
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 6102 +236 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5961 +235 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5821 +233 29 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5683 +231 29 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5547 +230 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5412 +228 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5279 +226 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5148 +224 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5019 +222 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4892 +220 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4766 +218 28 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4642 +216 28 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4520 +214 28 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4400 +212 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4281 +209 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4164 +207 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4050 +205 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3937 +203 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3825 +200 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3716 +198 27 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3608 +195 27 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3503 +193 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3399 +191 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3297 +188 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3196 +180 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3011 +175 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2833 +170 26 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2662 +165 26 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2498 +159 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2342 +154 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2193 +149 25 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2050 +143 25 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1914 +137 25 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1785 +132 25 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1662 +127 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1545 +121 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1434 +116 24 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1329 +110 24 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1230 +105 24 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1137 +100 24 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1049 +95 24 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 966 +90 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 888 +85 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 815 +80 23 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 746 +75 23 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 682 +71 23 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 623 +67 23 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 567 +62 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 516 +59 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 468 +55 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 423 +51 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 382 +47 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 344 +44 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 309 +40 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 277 +37 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 248 +34 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 221 +31 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 197 +29 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 175 +27 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 154 +23 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 136 +21 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 120 +20 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 105 +18 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 1202 -33 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1261 -34 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1321 -36 29 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1383 -38 29 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1447 -39 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1512 -41 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1579 -43 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1648 -45 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1719 -47 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1792 -49 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1866 -51 28 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1942 -53 28 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 2020 -55 28 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 2100 -57 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 2181 -60 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2264 -62 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2350 -64 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2437 -66 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2525 -69 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2616 -71 27 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2708 -74 27 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2803 -76 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2899 -78 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2997 -81 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 3096 -89 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3311 -94 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3533 -99 26 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3762 -104 26 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3998 -110 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 4242 -115 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4493 -120 25 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4750 -126 25 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 5014 -132 25 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 5285 -137 25 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5562 -142 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5845 -148 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 6134 -153 24 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6429 -159 24 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 6730 -164 24 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 7037 -169 24 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 7349 -174 24 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 7666 -179 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 7988 -184 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 8315 -189 23 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 8646 -194 23 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 8982 -198 23 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 9323 -202 23 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 9667 -207 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 10016 -210 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 10368 -214 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 10723 -218 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 11082 -222 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 11444 -225 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 11809 -229 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 12177 -232 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 12548 -235 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 12921 -238 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 13297 -240 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 13675 -242 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 14054 -246 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 14436 -248 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 14820 -249 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 15205 -251 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 9069 +258 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8905 +256 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8744 +256 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8583 +255 31 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8424 +254 31 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8267 +253 31 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8111 +252 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7956 +251 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7803 +250 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7651 +248 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7501 +247 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7353 +247 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7205 +245 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7060 +244 30 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6916 +243 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6773 +241 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6632 +240 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6492 +238 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6354 +237 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6218 +236 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6083 +234 29 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5950 +233 29 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5818 +231 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5688 +229 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5559 +227 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5432 +225 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5307 +224 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5183 +222 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5061 +220 28 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4940 +218 28 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4821 +216 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4704 +215 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4588 +213 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4474 +211 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4361 +208 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4250 +206 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4141 +204 27 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4033 +202 27 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3927 +200 27 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3823 +198 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3720 +196 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3618 +193 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3519 +186 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3335 +181 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3157 +176 26 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2986 +171 26 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2822 +166 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2664 +162 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2512 +157 25 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2366 +151 25 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2226 +146 25 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2093 +142 25 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1964 +136 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1842 +132 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1725 +127 24 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1614 +122 24 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1507 +117 24 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1406 +112 24 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1310 +107 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1219 +102 23 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1133 +98 23 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1051 +94 23 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 973 +88 23 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 900 +84 23 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 831 +80 23 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 767 +76 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 705 +71 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 648 +68 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 594 +63 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 544 +60 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 497 +56 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 453 +52 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 413 +50 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 375 +46 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 340 +43 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 307 +40 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 277 +37 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 249 +34 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 224 +31 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 201 +29 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 179 +26 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 0 588 -11 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 624 -13 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 663 -13 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 702 -14 31 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 743 -15 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 786 -16 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 830 -17 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 875 -18 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 922 -19 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 970 -21 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1020 -22 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1072 -22 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1124 -24 30 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1179 -25 30 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1235 -26 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1292 -28 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1351 -29 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1411 -31 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1473 -32 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1537 -33 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1602 -35 29 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1669 -36 29 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1737 -38 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1807 -40 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1878 -42 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1951 -44 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2026 -45 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2102 -47 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2180 -49 28 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2259 -51 28 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2340 -53 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2423 -54 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2507 -56 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2593 -58 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2680 -61 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2769 -63 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2860 -65 27 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2952 -67 27 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3046 -69 27 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3142 -71 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3239 -73 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3337 -76 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3438 -83 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3654 -88 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3876 -93 26 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4105 -98 26 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4341 -103 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4583 -107 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4831 -112 25 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5085 -118 25 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5345 -123 25 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5612 -127 25 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5883 -133 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6161 -137 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6444 -142 24 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6733 -147 24 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7026 -152 24 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7325 -157 24 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7629 -162 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7938 -167 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8252 -171 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8570 -175 23 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8892 -181 23 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 9219 -185 23 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 9550 -189 23 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 9886 -193 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 10224 -198 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 10567 -201 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 10913 -206 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 11263 -209 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 11616 -213 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 11972 -217 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 12332 -219 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 12694 -223 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 13059 -226 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 13426 -229 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 13796 -232 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 14168 -235 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 14543 -238 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 14920 -240 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 15298 -243 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 9049 +255 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8898 +254 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8749 +253 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8602 +253 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8455 +251 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8310 +250 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8166 +249 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8024 +249 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7883 +248 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7743 +246 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7605 +246 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7468 +245 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7332 +243 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7197 +242 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7064 +241 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6932 +239 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6802 +238 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6673 +237 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6545 +236 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6419 +235 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6293 +233 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6170 +232 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6047 +230 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5926 +229 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5806 +227 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5688 +226 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5570 +224 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5454 +222 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5340 +221 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5227 +220 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5115 +218 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5004 +216 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4895 +214 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4787 +212 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4681 +211 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4575 +208 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4471 +207 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4369 +205 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4268 +204 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4168 +202 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4069 +194 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3888 +190 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3712 +186 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3542 +182 26 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3376 +177 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3217 +174 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3062 +169 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2913 +165 25 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2768 +160 25 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2629 +157 25 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2494 +152 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2364 +147 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2239 +143 24 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2119 +139 24 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2003 +135 24 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1892 +131 24 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1785 +126 24 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1682 +122 23 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1584 +118 23 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1490 +114 23 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1399 +109 23 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1313 +105 23 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1231 +101 23 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1152 +97 22 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1077 +93 22 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1005 +88 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 1009 -13 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 1058 -14 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1109 -15 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1162 -15 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1215 -17 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1270 -18 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1326 -19 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1384 -19 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1443 -20 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1503 -22 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1565 -22 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1628 -23 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1692 -25 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1757 -26 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1824 -27 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1892 -29 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1962 -30 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2033 -31 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2105 -32 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2179 -33 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2253 -35 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2330 -36 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2407 -38 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2486 -39 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2566 -41 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2648 -42 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2730 -44 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2814 -46 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2900 -47 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2987 -48 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3075 -50 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3164 -52 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3255 -54 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3347 -56 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3441 -57 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3535 -60 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3631 -61 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3729 -63 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3828 -64 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3928 -66 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4029 -74 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4248 -78 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4472 -82 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4702 -86 26 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4936 -91 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5177 -94 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5422 -99 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5673 -103 25 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5928 -108 25 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6189 -111 25 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6454 -116 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6724 -121 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6999 -125 24 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 7279 -129 24 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7563 -133 24 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7852 -137 24 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 8145 -142 24 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8442 -146 23 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8744 -150 23 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 9050 -154 23 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 9359 -159 23 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 9673 -163 23 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 9991 -167 23 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 10312 -171 22 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 10637 -175 22 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 10965 -180 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 8503 +251 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8367 +249 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8233 +249 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8100 +248 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7968 +247 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7837 +246 30 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7708 +245 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7579 +244 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7452 +243 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7326 +242 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7201 +241 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7077 +239 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6954 +238 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6833 +237 29 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6712 +235 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6593 +235 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6475 +233 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6358 +232 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6242 +231 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6128 +230 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6014 +228 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5902 +227 28 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5790 +225 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5680 +224 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5571 +222 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5463 +221 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5356 +219 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5251 +218 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5146 +216 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5043 +215 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4940 +213 27 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4839 +211 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4739 +210 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4640 +208 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4543 +201 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4364 +197 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4190 +194 26 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4020 +190 26 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3855 +186 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3695 +183 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3539 +179 25 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3388 +176 25 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3241 +172 25 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3098 +168 25 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2959 +164 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2825 +160 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2695 +157 24 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2569 +153 24 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2447 +149 24 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2328 +144 24 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2214 +141 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2104 +137 23 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1997 +133 23 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1894 +129 23 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1795 +125 23 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 1700 +122 23 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1607 +117 23 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1519 +114 22 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1434 +110 22 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1352 +106 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 1703 -16 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1767 -18 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1833 -18 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1900 -19 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1968 -20 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 2037 -21 30 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 2108 -22 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2179 -23 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2252 -24 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2326 -25 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2401 -26 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2477 -28 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2554 -29 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2633 -30 29 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2712 -32 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2793 -32 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2875 -34 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2958 -35 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 3042 -36 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3128 -37 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3214 -39 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3302 -40 28 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3390 -42 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3480 -43 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3571 -45 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3663 -46 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3756 -48 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3851 -49 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3946 -51 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4043 -52 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4140 -54 27 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4239 -56 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4339 -57 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4440 -59 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4543 -66 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4764 -70 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4990 -73 26 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5220 -77 26 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5455 -81 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5695 -84 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5939 -88 25 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 6188 -91 25 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 6441 -95 25 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6698 -99 25 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6959 -103 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 7225 -107 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 7495 -110 24 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7769 -114 24 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 8047 -118 24 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 8328 -123 24 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8614 -126 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8904 -130 23 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 9197 -134 23 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 9494 -138 23 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9795 -142 23 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 10100 -145 23 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 10407 -150 23 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 10719 -153 22 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 11034 -157 22 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 11352 -161 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 1.02
MARKET TOTAL 18597 88945 +1800
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED