HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C APR-25 22000 1773 317 39 388 180 1602 +51
P APR-25 20000 1086 450 44 642 365 998 -10
C APR-25 21000 808 675 40 800 430 717 +95
P APR-25 19800 493 402 45 520 328 341 +9
P APR-25 19000 473 253 50 348 198 685 +26
P APR-25 18200 440 162 55 188 119 294 +34
C APR-25 21200 426 582 39 700 345 266 +86
C APR-25 23000 368 128 39 171 83 873 +16
C APR-25 21600 355 435 39 526 256 233 +69
P APR-25 18000 337 144 56 178 100 523 +33
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 APR 2025, THURSDAY 11 APR 2025, FRIDAY
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 5807 +200 82 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5682 +174 72 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 5584 +175 71 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 5486 +175 71 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5388 +176 70 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5290 +177 70 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5192 +177 69 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 5094 +178 68 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4997 +179 68 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4900 +180 68 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4802 +180 67 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4705 +181 66 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 4608 +181 66 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 4512 +183 65 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4415 +183 65 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4319 +184 64 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4223 +185 63 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 4127 +185 63 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 4031 +186 62 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3936 +187 62 0 | 2550 2550 0 1 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3841 +187 61 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3746 +188 61 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3652 +189 60 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 3558 +189 60 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3464 +190 59 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3371 +203 58 0 | 3175 2010 0 3 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3278 +191 58 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 3185 +191 57 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 3093 +191 57 0 | 0 0 0 0 0
APR-25 18000 C 2674 2674 2632 2632 3 | 0 0 0 3001 +199 56 0 | 2674 1663 3 3 -2
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2910 +191 56 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2819 +191 55 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2729 +191 54 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2640 +191 54 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2551 +191 53 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2463 +191 53 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2375 +190 52 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2288 +189 52 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2202 +188 51 0 | 928 921 0 11 0
APR-25 19000 C 1800 1800 1720 1720 2 | 0 0 0 2117 +187 51 0 | 1880 824 2 52 +1
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2033 +186 50 0 | 1370 1226 0 5 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1960 +195 50 0 | 1468 796 0 28 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1867 +183 49 0 | 1170 756 0 20 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 1785 +181 48 0 | 4470 717 0 26 0
APR-25 19500 C 1428 1428 1428 1428 1 | 0 0 0 1705 +211 48 0 | 1540 682 1 16 0
APR-25 19600 C 1289 1289 1289 1289 1 | 0 0 0 1634 +185 48 0 | 1720 700 1 52 0
APR-25 19700 C 0 0 0 0 0 | 1320 1320 1320 1527 +168 45 1 | 1630 615 1 35 +1
APR-25 19800 C 1195 1230 1195 1230 2 | 1500 1500 1500 1457 +171 45 2 | 3110 601 4 152 0
APR-25 19900 C 1057 1057 1057 1057 1 | 0 0 0 1374 +160 44 0 | 1650 555 1 24 -1
APR-25 20000 C 996 1034 860 860 15 | 1150 1490 1100 1301 +151 44 13 | 1490 506 28 177 -10
APR-25 20200 C 0 0 0 0 0 | 918 1276 915 1155 +143 43 66 | 4070 435 66 184 +1
APR-25 20400 C 693 813 693 813 4 | 863 1080 759 1026 +142 42 24 | 3290 357 28 178 -3
APR-25 20600 C 702 705 664 680 7 | 716 1050 650 935 +173 43 149 | 3968 284 156 213 -50
APR-25 20800 C 615 650 495 650 18 | 613 930 553 790 +120 41 294 | 3748 246 312 434 +50
APR-25 21000 C 515 593 430 554 271 | 520 800 471 675 +95 40 537 | 3548 200 808 717 +120
APR-25 21200 C 444 494 345 436 117 | 389 700 389 582 +86 39 309 | 2630 173 426 266 +2
APR-25 21400 C 382 428 306 390 45 | 371 611 345 505 +78 39 196 | 2156 148 241 222 +4
APR-25 21600 C 320 365 256 365 67 | 328 526 289 435 +69 39 288 | 1934 104 355 233 -21
APR-25 21800 C 263 310 223 310 21 | 282 452 245 372 +59 39 243 | 2710 83 264 374 +32
APR-25 22000 C 224 264 180 260 85 | 231 388 206 317 +51 39 1688 | 2600 82 1773 1602 +96
APR-25 22200 C 190 214 155 214 35 | 195 332 172 268 +43 39 289 | 2550 70 324 578 +86
APR-25 22400 C 160 178 139 150 10 | 166 276 145 225 +36 39 232 | 1875 59 242 416 +75
APR-25 22600 C 134 145 112 132 17 | 143 240 120 188 +30 39 258 | 2470 48 275 375 +22
APR-25 22800 C 120 135 96 135 40 | 118 201 100 157 +25 39 251 | 2170 42 291 248 -27
APR-25 23000 C 99 110 83 100 108 | 98 171 85 128 +16 39 260 | 1779 36 368 873 +42
APR-25 23200 C 80 80 71 71 7 | 92 144 72 109 +17 39 167 | 1732 30 174 445 +40
APR-25 23400 C 72 78 70 71 6 | 78 126 62 90 +11 39 184 | 1730 28 190 572 +59
APR-25 23600 C 60 63 53 53 3 | 68 105 51 73 +8 39 92 | 1368 24 95 566 +21
APR-25 23800 C 51 58 47 58 6 | 59 91 46 58 +5 39 103 | 1422 20 109 333 +10
APR-25 24000 C 48 53 45 45 67 | 50 77 39 46 +3 39 134 | 1374 17 201 610 -33
APR-25 24200 C 41 42 40 42 18 | 42 68 35 37 +2 39 113 | 1064 15 131 454 -15
APR-25 24400 C 37 37 34 34 3 | 39 59 30 29 +1 39 73 | 1063 14 76 293 -8
APR-25 24600 C 31 35 31 34 3 | 31 50 31 22 0 39 66 | 1025 13 69 526 +8
APR-25 24800 C 29 32 29 32 16 | 28 44 26 17 -1 39 43 | 949 12 59 327 -2
APR-25 25000 C 25 28 25 27 5 | 27 39 21 13 -1 38 165 | 861 10 170 1264 +19
APR-25 25200 C 24 26 22 26 7 | 22 33 19 10 -1 38 29 | 715 9 36 232 -6
APR-25 25400 C 0 0 0 0 0 | 22 31 22 8 -1 39 10 | 621 7 10 422 +5
APR-25 25600 C 0 0 0 0 0 | 16 27 16 6 -1 38 11 | 666 6 11 282 +6
APR-25 25800 C 18 18 18 18 20 | 18 25 15 5 -1 39 19 | 550 7 39 316 +8
APR-25 26000 C 16 17 16 17 3 | 15 22 13 4 -1 39 42 | 539 5 45 1310 -21
APR-25 26200 C 0 0 0 0 0 | 20 20 15 3 -1 39 7 | 449 7 7 275 0
APR-25 26400 C 0 0 0 0 0 | 10 18 10 2 -1 38 22 | 444 2 22 195 +12
APR-25 26600 C 0 0 0 0 0 | 10 16 10 1 -1 37 5 | 325 4 5 210 +3
APR-25 26800 C 10 11 10 11 2 | 11 11 9 1 0 38 8 | 292 3 10 215 +2
APR-25 27000 C 0 0 0 0 0 | 9 12 9 1 0 39 6 | 272 3 6 585 +2
APR-25 27200 C 0 0 0 0 0 | 12 12 10 1 0 40 12 | 230 4 12 105 -1
APR-25 27400 C 0 0 0 0 0 | 6 12 6 1 0 41 12 | 247 1 12 310 0
APR-25 27600 C 0 0 0 0 0 | 9 10 8 1 0 42 18 | 185 2 18 127 +5
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 165 2 0 80 0
APR-25 28000 C 0 0 0 0 0 | 8 8 8 1 0 44 8 | 183 2 8 375 +8
APR-25 28200 C 0 0 0 0 0 | 5 5 5 1 0 45 2 | 164 1 2 133 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 144 2 0 262 0
APR-25 28600 C 0 0 0 0 0 | 10 10 10 1 0 47 1 | 130 1 1 177 +1
APR-25 28800 C 0 0 0 0 0 | 6 6 6 1 0 48 2 | 72 1 2 88 -2
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 100 1 0 60 0
APR-25 29200 C 3 3 3 3 1 | 0 0 0 1 0 50 0 | 53 1 1 40 +1
APR-25 29400 C 0 0 0 0 0 | 3 3 2 1 0 51 9 | 55 1 9 120 +1
APR-25 29600 C 0 0 0 0 0 | 3 3 3 1 0 52 4 | 10 1 4 90 +4
APR-25 29800 C 0 0 0 0 0 | 3 3 3 1 0 53 4 | 30 1 4 153 +4
TOTAL CALL 1037 | TOTAL CALL 6471 | TOTAL CALL 7508 19081 +549
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 20 26 20 26 13 | 24 31 23 25 +13 73 40 | 90 1 53 325 0
APR-25 15200 P 0 0 0 0 0 | 25 36 25 27 +14 72 19 | 84 3 19 40 +4
APR-25 15300 P 0 0 0 0 0 | 0 0 0 29 +15 72 0 | 89 3 0 20 0
APR-25 15400 P 0 0 0 0 0 | 33 33 27 31 +16 71 23 | 97 3 23 38 +12
APR-25 15500 P 23 23 23 23 1 | 27 34 27 33 +17 71 8 | 103 3 9 52 +3
APR-25 15600 P 25 36 25 36 10 | 32 32 32 35 +17 70 6 | 106 2 16 30 +4
APR-25 15700 P 0 0 0 0 0 | 34 34 34 37 +18 69 5 | 113 2 5 54 0
APR-25 15800 P 29 29 29 29 2 | 32 41 32 40 +19 69 3 | 112 2 5 74 0
APR-25 15900 P 0 0 0 0 0 | 36 42 36 42 +19 68 20 | 117 3 20 65 -16
APR-25 16000 P 30 33 29 33 13 | 40 43 37 45 +20 68 42 | 169 4 55 203 -4
APR-25 16100 P 51 51 51 51 5 | 41 53 41 48 +21 67 27 | 143 15 32 29 +1
APR-25 16200 P 53 53 53 53 6 | 48 56 42 51 +22 67 15 | 151 2 21 38 +1
APR-25 16300 P 0 0 0 0 0 | 50 52 43 54 +22 66 30 | 198 14 30 68 +17
APR-25 16400 P 37 53 37 53 2 | 53 55 44 57 +23 65 37 | 174 3 39 64 +14
APR-25 16500 P 44 44 41 43 8 | 57 58 49 61 +24 65 18 | 202 4 26 58 +9
APR-25 16600 P 38 42 38 42 10 | 54 63 53 65 +25 64 25 | 208 9 35 41 +6
APR-25 16700 P 44 51 44 51 10 | 51 64 51 69 +26 64 16 | 289 4 26 38 -9
APR-25 16800 P 49 72 46 72 5 | 59 76 56 73 +26 63 57 | 240 3 62 132 +5
APR-25 16900 P 51 51 51 51 5 | 58 80 58 78 +27 63 70 | 255 3 75 52 -3
APR-25 17000 P 50 85 50 70 19 | 66 80 62 82 +27 62 131 | 300 3 150 216 +28
APR-25 17100 P 95 95 95 95 1 | 66 91 66 88 +29 62 99 | 297 4 100 57 -11
APR-25 17200 P 61 98 61 98 5 | 85 95 71 93 +29 61 51 | 333 5 56 76 +11
APR-25 17300 P 66 108 66 72 8 | 84 97 74 97 +28 60 56 | 330 6 64 48 +9
APR-25 17400 P 78 78 71 75 3 | 82 105 79 104 +30 60 53 | 311 6 56 70 +12
APR-25 17500 P 82 128 81 98 14 | 112 112 83 111 +32 59 97 | 400 5 111 352 +6
APR-25 17600 P 82 136 79 111 30 | 102 117 89 117 +33 59 67 | 370 5 97 202 +10
APR-25 17700 P 87 142 87 129 139 | 104 125 93 121 +30 58 59 | 440 6 198 168 +110
APR-25 17800 P 106 110 94 110 21 | 112 133 100 130 +35 57 75 | 421 6 96 158 +23
APR-25 17900 P 99 145 99 145 114 | 125 134 104 137 +32 57 62 | 445 5 176 178 +87
APR-25 18000 P 119 178 100 145 55 | 128 152 109 144 +33 56 282 | 500 6 337 523 +19
APR-25 18100 P 129 197 118 197 17 | 141 162 118 151 +30 55 298 | 499 6 315 219 +123
APR-25 18200 P 121 188 119 188 31 | 161 172 123 162 +34 55 409 | 538 6 440 294 +106
APR-25 18300 P 140 212 140 212 10 | 159 185 134 170 +32 54 120 | 553 7 130 123 +7
APR-25 18400 P 161 225 146 178 41 | 160 194 140 178 +30 53 156 | 619 7 197 168 +11
APR-25 18500 P 170 182 150 182 16 | 188 196 147 189 +30 53 127 | 623 7 143 784 +42
APR-25 18600 P 172 238 166 238 9 | 197 220 159 200 +29 52 103 | 755 7 112 226 +9
APR-25 18700 P 185 192 185 191 4 | 214 234 170 212 +28 52 53 | 670 8 57 143 -15
APR-25 18800 P 212 312 180 228 17 | 212 248 176 225 +28 51 115 | 827 8 132 157 -41
APR-25 18900 P 213 269 201 269 103 | 245 262 191 239 +27 51 141 | 878 9 244 340 +13
APR-25 19000 P 244 348 215 251 116 | 251 285 198 253 +26 50 357 | 866 8 473 685 -71
APR-25 19100 P 270 354 250 354 22 | 275 301 214 268 +25 49 70 | 830 11 92 239 -18
APR-25 19200 P 273 369 250 298 20 | 284 318 229 284 +23 49 56 | 911 10 76 374 -14
APR-25 19300 P 311 365 288 346 7 | 303 341 239 301 +22 48 68 | 940 12 75 167 -4
APR-25 19400 P 333 430 308 334 23 | 339 357 252 319 +20 48 89 | 968 13 112 379 -27
APR-25 19500 P 356 444 300 444 28 | 371 381 268 340 +20 47 87 | 1100 13 115 282 +8
APR-25 19600 P 371 406 338 378 17 | 394 414 288 358 +13 46 141 | 1043 14 158 200 -1
APR-25 19700 P 375 538 358 400 53 | 413 439 310 379 +12 46 106 | 1100 15 159 137 +15
APR-25 19800 P 411 520 370 427 155 | 453 474 328 402 +9 45 338 | 1200 15 493 341 +18
APR-25 19900 P 450 450 450 450 1 | 506 506 352 425 +3 45 97 | 1240 16 98 357 +36
APR-25 20000 P 489 642 407 480 497 | 500 540 365 450 -10 44 589 | 1250 17 1086 998 +3
APR-25 20200 P 575 578 484 484 37 | 579 608 418 505 -14 43 128 | 1285 20 165 450 0
APR-25 20400 P 645 683 586 672 53 | 670 695 470 574 -27 42 170 | 1401 23 223 751 +15
APR-25 20600 P 740 895 641 895 64 | 731 806 535 643 -39 41 272 | 1588 26 336 625 +10
APR-25 20800 P 852 852 800 804 3 | 890 890 608 723 -52 40 186 | 1803 28 189 391 +67
APR-25 21000 P 940 1001 904 925 9 | 1008 1008 686 824 -60 40 214 | 1888 32 223 722 +98
APR-25 21200 P 0 0 0 0 0 | 1145 1145 786 927 -76 39 14 | 1900 38 14 353 -2
APR-25 21400 P 1185 1185 1185 1185 1 | 1268 1276 879 1045 -79 39 17 | 2292 45 18 627 -3
APR-25 21600 P 1310 1310 1310 1310 2 | 1029 1080 1029 1173 -88 39 3 | 2102 52 5 502 -2
APR-25 21800 P 0 0 0 0 0 | 1160 1222 1160 1309 -98 39 2 | 2392 60 2 201 0
APR-25 22000 P 1650 1720 1650 1680 4 | 1650 1650 1275 1426 -134 37 9 | 2831 70 13 1324 -2
APR-25 22200 P 0 0 0 0 0 | 1475 1564 1301 1610 -115 39 5 | 3080 90 5 426 -1
APR-25 22400 P 0 0 0 0 0 | 1701 1701 1701 1769 -124 39 2 | 2986 102 2 543 -2
APR-25 22600 P 2198 2198 2123 2123 3 | 2250 2250 2105 1933 -128 39 6 | 3147 127 9 478 -1
APR-25 22800 P 0 0 0 0 0 | 0 0 0 2104 -136 39 0 | 3353 148 0 276 0
APR-25 23000 P 0 0 0 0 0 | 2180 2180 2180 2260 -156 38 1 | 3700 176 1 532 -1
APR-25 23200 P 0 0 0 0 0 | 2313 2313 2313 2446 -152 39 1 | 3847 214 1 439 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 2632 -155 39 0 | 3750 256 0 343 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2819 -158 40 0 | 3678 301 0 162 0
APR-25 23800 P 0 0 0 0 0 | 2839 2839 2839 2992 -170 38 1 | 4523 346 1 170 +1
APR-25 24000 P 0 0 0 0 0 | 3080 3080 3080 3189 -157 39 1 | 4420 405 1 223 -1
APR-25 24200 P 0 0 0 0 0 | 0 0 0 3379 -159 39 0 | 4393 492 0 69 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 3572 -159 39 0 | 4900 555 0 121 0
APR-25 24600 P 0 0 0 0 0 | 3615 3615 3615 3766 -160 39 1 | 4800 647 1 82 +1
APR-25 24800 P 0 0 0 0 0 | 0 0 0 3961 -160 39 0 | 4850 758 0 16 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 4157 -161 38 0 | 4965 856 0 36 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 4354 -161 38 0 | 4900 946 0 7 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 4551 -162 38 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 4750 -161 38 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 4948 -161 38 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 5147 -161 38 0 | 5300 1965 0 2 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 5346 -161 37 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 5546 -161 38 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5745 -161 37 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 5945 -161 38 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 6145 -160 39 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 6344 -161 0 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 6544 -161 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 6744 -161 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 6944 -160 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 7144 -160 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 7344 -160 0 0 | 7450 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 7544 -160 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 7744 -160 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 7944 -160 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 8144 -160 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 8344 -160 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 8544 -160 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 8744 -160 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 8944 -160 0 0 | 0 0 0 0 0
TOTAL PUT 1862 | TOTAL PUT 6046 | TOTAL PUT 7908 19957 +725
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 15416 39038 +1274
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 5046 +188 50 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4951 +188 50 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 4857 +189 50 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4763 +190 49 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4670 +191 49 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 4576 +191 49 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4483 +192 48 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4391 +193 48 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4298 +193 48 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4207 +195 47 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4115 +195 47 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4024 +195 47 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3933 +196 46 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3843 +196 46 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3753 +197 46 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3664 +197 45 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 3575 +198 45 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3486 +197 45 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3399 +198 44 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3311 +198 44 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3224 +197 44 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3138 +197 43 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3053 +198 43 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2968 +198 43 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2883 +196 42 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2800 +197 42 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2717 +196 42 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2635 +195 42 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2553 +194 41 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2473 +194 41 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2393 +192 41 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2314 +191 40 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2236 +190 40 0 | 1235 1235 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2158 +188 40 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2082 +186 39 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2007 +185 39 0 | 1106 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 1600 1700 1600 1932 +182 39 4 | 1700 1045 4 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1859 +180 38 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1787 +178 38 0 | 1100 920 0 3 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1715 +175 38 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1630 +190 37 0 | 1350 830 0 5 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1559 +179 36 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 1355 1588 1353 1491 +180 36 6 | 1588 733 6 180 -5
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1361 +165 36 0 | 2580 746 0 36 0
MAY-25 20400 C 0 0 0 0 0 | 1055 1055 1055 1241 +150 35 1 | 3595 648 1 19 +1
MAY-25 20600 C 840 840 840 840 1 | 1050 1055 1050 1125 +142 35 2 | 1055 578 3 25 +1
MAY-25 20800 C 857 857 857 857 1 | 790 1155 785 1016 +134 34 7 | 1168 538 8 60 +1
MAY-25 21000 C 760 761 669 669 5 | 761 1020 700 916 +127 34 105 | 1070 383 110 142 +36
MAY-25 21200 C 671 672 671 672 4 | 622 921 611 824 +120 34 104 | 2880 352 108 109 +82
MAY-25 21400 C 598 598 525 561 6 | 816 829 741 740 +113 33 22 | 996 323 28 137 +15
MAY-25 21600 C 0 0 0 0 0 | 592 745 592 663 +105 33 14 | 745 300 14 62 +14
MAY-25 21800 C 410 410 410 410 2 | 464 675 464 597 +101 33 26 | 1250 233 28 50 -1
MAY-25 22000 C 433 433 334 420 13 | 417 570 376 535 +96 33 30 | 2095 203 43 128 +14
MAY-25 22200 C 314 314 314 314 2 | 434 545 433 479 +91 33 27 | 545 188 29 51 +26
MAY-25 22400 C 320 320 267 304 4 | 346 474 303 428 +87 33 8 | 1430 155 12 117 +3
MAY-25 22600 C 279 300 250 300 4 | 265 408 259 381 +82 33 27 | 1580 140 31 62 +4
MAY-25 22800 C 237 260 230 260 20 | 291 338 291 338 +77 33 25 | 1336 125 45 412 +39
MAY-25 23000 C 210 217 184 184 11 | 220 340 193 299 +72 33 81 | 2080 115 92 416 +11
MAY-25 23200 C 161 161 161 161 5 | 0 0 0 264 +67 33 0 | 1734 114 5 42 -5
MAY-25 23400 C 165 165 165 165 5 | 165 262 165 232 +59 33 4 | 1160 77 9 208 0
MAY-25 23600 C 139 149 128 128 18 | 143 234 143 204 +52 33 22 | 1550 68 40 103 0
MAY-25 23800 C 0 0 0 0 0 | 206 206 180 178 +45 33 7 | 1160 64 7 38 +3
MAY-25 24000 C 104 104 104 104 1 | 117 184 117 156 +43 33 40 | 1450 52 41 162 -7
MAY-25 24200 C 94 94 94 94 2 | 103 163 98 136 +40 33 22 | 1195 59 24 125 -14
MAY-25 24400 C 91 97 91 95 13 | 0 0 0 121 +39 33 2 | 1256 53 15 126 -3
MAY-25 24600 C 76 76 75 75 6 | 111 111 111 106 +37 34 165 | 1241 48 171 258 +159
MAY-25 24800 C 65 65 65 65 1 | 72 115 72 93 +35 34 4 | 1108 46 5 259 0
MAY-25 25000 C 70 70 70 70 2 | 106 107 85 80 +32 34 21 | 1017 32 23 743 0
MAY-25 25200 C 0 0 0 0 0 | 60 86 58 69 +29 34 27 | 887 35 27 109 +17
MAY-25 25400 C 0 0 0 0 0 | 79 89 72 59 +26 33 28 | 854 32 28 76 +28
MAY-25 25600 C 50 52 50 52 2 | 66 75 50 51 +23 33 65 | 847 33 67 104 +59
MAY-25 25800 C 47 47 47 47 2 | 60 61 60 43 +21 33 3 | 717 28 5 22 +1
MAY-25 26000 C 38 39 38 39 3 | 53 63 53 37 +18 33 4 | 677 20 7 71 +3
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 30 +15 33 0 | 673 27 0 50 0
MAY-25 26400 C 0 0 0 0 0 | 46 46 46 25 +13 33 5 | 515 22 5 44 +5
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 21 +11 33 0 | 429 13 0 26 0
MAY-25 26800 C 0 0 0 0 0 | 38 38 38 18 +10 33 1 | 455 20 1 22 0
MAY-25 27000 C 0 0 0 0 0 | 42 42 35 15 +8 33 4 | 429 15 4 266 +1
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 13 +8 33 0 | 369 17 0 121 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 11 +7 33 0 | 280 13 0 16 0
MAY-25 27600 C 0 0 0 0 0 | 30 30 30 9 +6 33 1 | 260 12 1 20 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 7 +5 33 0 | 335 10 0 65 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 6 +5 33 0 | 314 10 0 772 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 5 +4 33 0 | 239 13 0 17 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 4 +3 33 0 | 220 8 0 13 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 227 19 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 167 13 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 200 11 0 16 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 137 8 0 9 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 156 7 0 21 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 12 12 12 1 0 32 1 | 63 4 1 54 +1
TOTAL CALL 133 | TOTAL CALL 915 | TOTAL CALL 1048 6100 +489
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 0 0 0 0 0 | 100 110 100 102 +31 50 65 | 220 64 65 25 +1
MAY-25 15900 P 0 0 0 0 0 | 109 110 109 107 +31 50 13 | 168 109 13 14 +11
MAY-25 16000 P 0 0 0 0 0 | 108 126 108 113 +32 50 12 | 265 66 12 53 +6
MAY-25 16100 P 0 0 0 0 0 | 122 122 122 119 +33 49 1 | 285 7 1 246 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 126 +34 49 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 132 +34 49 0 | 276 31 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 139 +35 48 0 | 158 31 0 16 -6
MAY-25 16500 P 124 124 124 124 1 | 0 0 0 147 +36 48 0 | 231 13 1 29 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 154 +36 48 0 | 293 13 0 20 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 163 +38 47 0 | 230 13 0 15 0
MAY-25 16800 P 153 153 153 153 5 | 0 0 0 171 +38 47 0 | 240 14 5 7 +5
MAY-25 16900 P 156 156 156 156 3 | 0 0 0 180 +38 47 0 | 240 16 3 10 +3
MAY-25 17000 P 0 0 0 0 0 | 194 197 175 189 +39 46 97 | 448 12 97 140 +92
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 199 +39 46 0 | 241 12 0 9 0
MAY-25 17200 P 0 0 0 0 0 | 200 203 200 209 +40 46 2 | 450 23 2 60 +2
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 220 +35 45 0 | 426 16 0 8 0
MAY-25 17400 P 0 0 0 0 0 | 221 221 221 231 +41 45 10 | 401 16 10 160 +10
MAY-25 17500 P 0 0 0 0 0 | 222 223 222 250 +48 45 31 | 521 20 31 105 0
MAY-25 17600 P 310 310 250 250 4 | 280 280 235 255 +41 44 42 | 637 17 46 109 -3
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 267 +38 44 0 | 500 20 0 73 0
MAY-25 17800 P 253 253 253 253 2 | 289 289 241 283 +42 44 12 | 543 20 14 47 +5
MAY-25 17900 P 280 312 280 312 2 | 300 303 252 294 +43 43 9 | 606 26 11 280 +3
MAY-25 18000 P 273 308 273 308 11 | 308 310 263 307 +42 43 44 | 700 20 55 350 +27
MAY-25 18100 P 0 0 0 0 0 | 312 312 307 321 +43 43 4 | 707 23 4 27 +2
MAY-25 18200 P 301 301 301 301 2 | 288 313 288 335 +41 42 32 | 775 22 34 51 +11
MAY-25 18300 P 330 330 330 330 1 | 322 322 322 351 +41 42 1 | 739 24 2 18 -2
MAY-25 18400 P 0 0 0 0 1 | 372 372 332 366 +40 42 9 | 825 25 10 62 -5
MAY-25 18500 P 442 455 442 443 3 | 378 394 340 383 +40 41 9 | 876 24 12 142 -3
MAY-25 18600 P 0 0 0 0 0 | 394 400 350 400 +37 41 10 | 830 29 10 58 -1
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 418 +36 40 1 | 861 30 1 13 0
MAY-25 18800 P 432 502 432 502 2 | 421 421 397 437 +34 40 3 | 974 29 5 81 +4
MAY-25 18900 P 0 0 0 0 0 | 475 481 409 457 +33 40 57 | 919 33 57 71 +51
MAY-25 19000 P 466 580 466 580 6 | 486 495 415 477 +30 39 63 | 1095 25 69 592 +24
MAY-25 19100 P 0 0 0 0 0 | 516 516 516 499 +28 39 7 | 898 46 7 18 0
MAY-25 19200 P 605 605 605 605 1 | 0 0 0 522 +27 39 0 | 1180 35 1 44 +1
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 546 +25 38 0 | 1208 32 0 11 0
MAY-25 19400 P 0 0 0 0 0 | 505 566 505 571 +23 38 7 | 1278 39 7 35 0
MAY-25 19500 P 625 630 618 630 6 | 651 651 539 596 +17 38 71 | 1063 41 77 2081 +43
MAY-25 19600 P 627 627 627 627 4 | 625 668 566 623 +15 37 20 | 1212 48 24 39 +13
MAY-25 19700 P 698 698 698 698 1 | 617 640 617 655 +16 37 7 | 1230 45 8 28 -3
MAY-25 19800 P 700 700 700 700 3 | 648 686 624 685 +11 37 4 | 1310 37 7 77 -3
MAY-25 19900 P 0 0 0 0 0 | 725 730 641 712 +6 36 6 | 1344 59 6 78 0
MAY-25 20000 P 792 930 792 930 2 | 823 823 683 745 +2 36 9 | 1583 52 11 681 -1
MAY-25 20200 P 854 854 854 854 1 | 864 928 730 818 -1 36 10 | 1710 62 11 92 -1
MAY-25 20400 P 0 0 0 0 0 | 1014 1014 813 893 -11 35 12 | 1810 64 12 1119 -1
MAY-25 20600 P 0 0 0 0 0 | 1032 1032 886 976 -20 35 15 | 2050 77 15 72 +2
MAY-25 20800 P 1185 1185 1185 1185 1 | 997 998 960 1068 -27 34 25 | 2150 83 26 45 +9
MAY-25 21000 P 0 0 0 0 0 | 1090 1090 1090 1168 -36 34 2 | 2107 94 2 74 0
MAY-25 21200 P 0 0 0 0 0 | 1195 1195 1165 1275 -48 34 3 | 2214 106 3 18 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 1398 -46 34 0 | 2338 123 0 1079 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1521 -53 33 0 | 2248 142 0 188 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1644 -80 33 0 | 2052 169 0 25 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1808 -58 34 0 | 2660 190 0 56 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1950 -63 34 0 | 2716 211 0 68 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2097 -68 34 0 | 2730 233 0 56 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2248 -67 34 0 | 3210 282 0 114 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2404 -76 34 0 | 3250 335 0 547 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 2564 -83 34 0 | 3480 370 0 145 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2728 -88 34 0 | 3450 396 0 39 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2895 -93 34 0 | 1373 465 0 13 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3066 -98 34 0 | 4050 588 0 23 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 3240 -102 34 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 3417 -106 34 0 | 4270 670 0 13 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3596 -111 34 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3777 -115 33 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3961 -119 33 0 | 4900 1017 0 152 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 4147 -122 33 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 4334 -126 33 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 4523 -129 33 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 4713 -132 33 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 4905 -135 33 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 5098 -137 33 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 5292 -139 33 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 5486 -142 33 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 5681 -144 33 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 5877 -146 33 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 6074 -147 33 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 6271 -148 33 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 6469 -149 33 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 6667 -150 33 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 6865 -151 33 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 7063 -153 33 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 7262 -153 33 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 7461 -154 33 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 7660 -154 33 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 7859 -155 32 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 8059 -155 33 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 8258 -156 32 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 8458 -155 33 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 8658 -155 33 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 8857 -156 32 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 9057 -156 32 0 | 0 0 0 0 0
TOTAL PUT 62 | TOTAL PUT 725 | TOTAL PUT 787 10195 +296
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 1835 16295 +785
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 8686 +165 52 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8488 +166 51 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8291 +167 51 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8094 +168 51 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7897 +169 50 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7701 +170 50 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7505 +172 49 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7408 +173 49 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7310 +173 49 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7213 +174 49 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7115 +174 48 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7018 +175 48 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6921 +176 48 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6824 +177 48 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6727 +177 47 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6631 +179 47 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6535 +180 47 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6438 +180 47 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6342 +181 46 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6247 +182 46 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6151 +183 46 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6056 +184 46 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5960 +184 46 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5865 +185 45 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5771 +186 45 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5676 +186 45 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5582 +187 45 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5488 +188 44 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5395 +190 44 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5301 +190 44 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5208 +191 44 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5115 +191 44 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5023 +192 43 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4931 +193 43 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4839 +194 43 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4748 +195 43 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4657 +195 42 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4566 +196 42 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4476 +196 42 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4386 +197 42 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4297 +198 41 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4208 +198 41 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4119 +198 41 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4031 +198 41 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3944 +199 41 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3856 +199 40 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3770 +199 40 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3684 +199 40 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3599 +200 40 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3514 +200 39 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3429 +199 39 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3346 +200 39 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3263 +199 39 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3180 +198 38 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3098 +198 38 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3017 +197 38 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2937 +197 38 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2857 +196 38 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2778 +195 37 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2700 +195 37 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2623 +194 37 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2546 +192 37 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2471 +192 36 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2396 +190 36 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2322 +189 36 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2248 +187 36 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2176 +185 35 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2105 +184 35 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2035 +182 35 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1965 +179 35 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1897 +178 35 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1830 +176 34 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1763 +201 34 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1686 +186 34 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1622 +183 33 0 | 4126 341 0 698 0
JUN-25 20200 C 0 0 0 0 0 | 1252 1252 1252 1494 +168 33 1 | 3300 355 1 140 +1
JUN-25 20400 C 0 0 0 0 0 | 1204 1204 1204 1376 +147 32 4 | 2142 524 4 29 +3
JUN-25 20600 C 0 0 0 0 0 | 1102 1102 1102 1278 +156 32 4 | 3095 264 4 25 +3
JUN-25 20800 C 0 0 0 0 0 | 998 1007 998 1174 +150 32 14 | 2210 500 14 45 0
JUN-25 21000 C 840 900 840 900 2 | 0 0 0 1075 +144 32 1 | 1940 572 3 220 +3
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 984 +135 32 1 | 1850 169 1 11 +1
JUN-25 21400 C 0 0 0 0 0 | 939 939 939 898 +128 31 5 | 1755 508 5 32 +5
JUN-25 21600 C 660 660 638 638 18 | 677 856 677 819 +122 31 6 | 1987 147 24 50 +24
JUN-25 21800 C 0 0 0 0 0 | 604 612 604 747 +114 31 10 | 2060 141 10 36 +10
JUN-25 22000 C 0 0 0 0 0 | 529 700 529 682 +109 31 4 | 2000 149 4 43 -1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 621 +103 31 0 | 2317 110 0 59 0
JUN-25 22400 C 0 0 0 0 0 | 630 630 630 564 +97 31 10 | 1885 96 10 297 +8
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 512 +91 31 0 | 2263 295 0 133 0
JUN-25 22800 C 0 0 0 0 0 | 525 525 525 463 +86 31 1 | 2117 83 1 51 0
JUN-25 23000 C 0 0 0 0 0 | 342 475 289 418 +80 31 38 | 1955 172 38 111 -13
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 376 +74 31 0 | 2016 70 0 111 0
JUN-25 23400 C 234 234 234 234 10 | 313 313 313 338 +69 31 10 | 2097 178 20 1447 0
JUN-25 23600 C 241 241 225 225 7 | 299 299 299 303 +64 31 1 | 1764 76 8 158 +6
JUN-25 23800 C 0 0 0 0 0 | 228 318 228 271 +58 31 3 | 1720 130 3 114 +1
JUN-25 24000 C 0 0 0 0 0 | 286 286 249 243 +51 31 37 | 1835 54 37 441 -15
JUN-25 24200 C 0 0 0 0 0 | 155 228 155 219 +46 31 7 | 1265 107 7 93 -4
JUN-25 24400 C 0 0 0 0 0 | 225 225 225 197 +42 31 1 | 1241 50 1 53 +1
JUN-25 24600 C 122 145 122 145 16 | 204 204 204 178 +42 31 13 | 1320 85 29 91 +11
JUN-25 24800 C 116 117 116 117 5 | 183 183 183 159 +40 31 1 | 1221 58 6 56 +1
JUN-25 25000 C 109 110 109 110 2 | 110 168 110 140 +36 31 3 | 1460 69 5 311 -1
JUN-25 25200 C 0 0 0 0 0 | 101 139 101 124 +33 31 5 | 1199 45 5 52 +4
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 108 +29 31 0 | 924 74 0 17 0
JUN-25 25600 C 78 78 77 77 6 | 0 0 0 95 +27 30 0 | 1133 33 6 130 -8
JUN-25 25800 C 0 0 0 0 0 | 115 115 115 83 +26 30 1 | 918 54 1 113 0
JUN-25 26000 C 0 0 0 0 0 | 87 108 87 70 +19 30 3 | 1011 17 3 165 +1
JUN-25 26200 C 0 0 0 0 0 | 65 97 65 61 +18 30 6 | 595 53 6 23 +1
JUN-25 26400 C 0 0 0 0 0 | 71 71 71 53 +16 30 3 | 753 16 3 30 +2
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 46 +15 30 0 | 496 36 0 36 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 41 +14 30 0 | 588 20 0 23 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 34 +11 30 0 | 555 29 0 25 0
JUN-25 27200 C 0 0 0 0 0 | 66 66 66 30 +11 30 1 | 498 31 1 18 +1
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 25 +9 30 0 | 350 29 0 16 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 21 +7 29 0 | 615 26 0 100 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 18 +6 29 0 | 400 22 0 40 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 15 +5 29 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 13 +5 29 0 | 342 22 0 39 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 11 +4 29 0 | 248 20 0 8 0
JUN-25 28600 C 28 28 28 28 1 | 0 0 0 9 +3 29 0 | 482 28 1 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 8 +3 29 0 | 225 25 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 +2 29 0 | 447 16 0 68 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 +2 29 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 33 33 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 18 22 18 1 0 26 3 | 360 9 3 208 0
TOTAL CALL 67 | TOTAL CALL 197 | TOTAL CALL 264 9589 +45
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 | 34 34 34 16 +8 52 1 | 342 5 1 110 +1
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 18 +9 51 0 | 113 33 0 12 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 21 +10 51 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 24 +11 51 0 | 183 12 0 5 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 27 +12 50 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 31 +13 50 0 | 199 5 0 44 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 35 +15 49 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 38 +16 49 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 40 +16 49 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 43 +17 49 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 45 +17 48 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 48 +18 48 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 69 69 69 53 +21 48 1 | 257 69 1 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 54 +20 48 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 57 +20 47 0 | 283 54 0 15 0
JUN-25 14100 P 0 0 0 0 0 | 79 79 79 61 +22 47 2 | 288 10 2 26 -2
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 65 +23 47 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 68 +23 47 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 72 +24 46 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 77 +25 46 0 | 164 31 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 81 +26 46 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 86 +27 46 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 90 +27 46 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 95 +28 45 0 | 618 28 0 9 0
JUN-25 15000 P 96 101 96 101 2 | 113 113 113 101 +29 45 1 | 508 11 3 45 -1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 106 +29 45 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 123 123 123 112 +30 45 1 | 187 30 1 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 118 +31 44 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 125 +33 44 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 135 140 135 131 +33 44 3 | 690 33 3 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 138 +34 44 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 145 +34 44 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 153 +35 43 0 | 1250 36 0 7 0
JUN-25 15900 P 0 0 0 0 0 | 168 168 168 161 +36 43 1 | 303 20 1 6 +1
JUN-25 16000 P 0 0 0 0 0 | 170 180 167 169 +37 43 15 | 381 41 15 185 +13
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 178 +38 43 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 187 +38 42 0 | 277 18 0 1267 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 196 +39 42 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 206 +39 42 0 | 804 23 0 7 0
JUN-25 16500 P 0 0 0 0 0 | 203 204 203 216 +40 42 7 | 322 24 7 136 -7
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 227 +41 41 0 | 306 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 238 +41 41 0 | 1401 24 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 249 +41 41 0 | 1449 27 0 656 0
JUN-25 16900 P 0 0 0 0 0 | 246 246 242 261 +41 41 2 | 1450 27 2 115 -2
JUN-25 17000 P 0 0 0 0 0 | 255 255 255 274 +42 41 2 | 1453 28 2 35 -1
JUN-25 17100 P 0 0 0 0 0 | 282 282 261 286 +42 40 8 | 1430 74 8 33 +1
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 300 +35 40 0 | 1417 26 0 384 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 314 +42 40 0 | 432 31 0 11 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 329 +43 40 0 | 710 31 0 260 0
JUN-25 17500 P 0 0 0 0 0 | 335 335 335 344 +43 39 1 | 1296 32 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 348 348 331 359 +42 39 4 | 1175 34 4 656 -4
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 376 +43 39 0 | 1382 58 0 20 0
JUN-25 17800 P 370 370 370 370 1 | 395 395 395 393 +42 39 4 | 728 37 5 27 +3
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 410 +42 38 0 | 1331 39 0 19 0
JUN-25 18000 P 0 0 0 0 0 | 416 416 416 431 +46 38 1 | 1383 44 1 860 0
JUN-25 18100 P 0 0 0 0 0 | 410 411 405 449 +45 38 5 | 1354 385 5 16 -3
JUN-25 18200 P 0 0 0 0 0 | 410 410 410 467 +46 38 1 | 871 81 1 7 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 486 +45 38 0 | 897 104 0 7 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 506 +44 37 0 | 889 46 0 31 0
JUN-25 18500 P 0 0 0 0 0 | 533 533 527 527 +44 37 3 | 1028 59 3 48 -3
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 548 +42 37 0 | 960 51 0 357 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 570 +40 36 0 | 2300 99 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 592 +37 36 0 | 1206 56 0 93 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 618 +37 36 0 | 1092 58 0 142 -7
JUN-25 19000 P 705 780 705 780 2 | 0 0 0 641 +34 36 0 | 1310 60 2 174 -3
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 668 +32 35 0 | 1338 94 0 40 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 695 +30 35 0 | 1281 87 0 87 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 723 +27 35 0 | 1272 72 0 130 -4
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 751 +24 35 0 | 1403 89 0 70 -4
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 782 +22 34 0 | 1435 90 0 113 0
JUN-25 19600 P 0 0 0 0 0 | 847 847 847 813 +18 34 1 | 1600 102 1 30 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 845 +15 34 0 | 1472 89 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 926 926 917 879 +12 34 13 | 1512 85 13 371 -5
JUN-25 19900 P 0 0 0 0 0 | 942 942 942 914 +10 33 3 | 1458 99 3 133 -3
JUN-25 20000 P 1094 1094 1094 1094 1 | 1000 1008 865 935 -6 33 172 | 4280 96 173 394 +158
JUN-25 20200 P 0 0 0 0 0 | 1092 1092 1092 1026 -1 33 4 | 1796 120 4 85 0
JUN-25 20400 P 0 0 0 0 0 | 1177 1182 1177 1109 -8 32 9 | 1690 136 9 308 +5
JUN-25 20600 P 0 0 0 0 0 | 1277 1286 1277 1198 -15 32 8 | 1720 133 8 59 -1
JUN-25 20800 P 0 0 0 0 0 | 1360 1398 1360 1293 -24 32 20 | 1830 171 20 50 +20
JUN-25 21000 P 0 0 0 0 0 | 1495 1495 1323 1398 -24 32 21 | 2219 170 21 370 +2
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1502 -41 31 0 | 2645 190 0 26 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1618 -48 31 0 | 2230 208 0 157 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1740 -53 31 0 | 2374 245 0 24 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1869 -71 31 0 | 2132 276 0 51 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2033 -29 32 0 | 2698 307 0 33 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2170 -51 32 0 | 1939 348 0 47 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2312 -57 32 0 | 2052 637 0 37 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2458 -63 31 0 | 3000 630 0 76 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2607 -69 31 0 | 5200 525 0 79 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2761 -74 31 0 | 3784 523 0 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2918 -80 31 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3079 -85 31 0 | 3690 745 0 1356 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3243 -90 31 0 | 3890 900 0 90 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3410 -95 31 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3580 -100 31 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3752 -106 31 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3927 -110 31 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4105 -114 31 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4285 -117 31 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4466 -122 30 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4650 -125 30 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4835 -128 30 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5022 -131 30 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5210 -134 30 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5400 -136 30 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5591 -139 30 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5783 -141 30 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5976 -142 30 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6169 -145 30 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6364 -146 30 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6559 -147 30 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6755 -148 30 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6951 -150 29 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7148 -151 29 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7345 -152 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7543 -152 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7741 -153 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7939 -154 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8138 -154 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8336 -155 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8535 -155 29 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 8734 -156 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8934 -155 29 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 9133 -156 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9333 -156 29 0 | 10250 10000 0 0 0
TOTAL PUT 6 | TOTAL PUT 314 | TOTAL PUT 320 10967 +154
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 584 20556 +199
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 5132 +208 39 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 5042 +209 39 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 4952 +210 39 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 4863 +211 38 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 4773 +211 38 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 4685 +213 38 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 4597 +214 38 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 4509 +214 38 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 4421 +214 38 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 4335 +216 37 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 4248 +216 37 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 4162 +216 37 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 4077 +217 37 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 3992 +217 37 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 3908 +217 37 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 3824 +217 36 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 3741 +217 36 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 3659 +218 36 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 3577 +218 36 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 3496 +218 36 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 3415 +217 35 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 3335 +217 35 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 3256 +216 35 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 3177 +215 35 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 3100 +216 35 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 3022 +214 35 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 2946 +214 34 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 2870 +212 34 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 2795 +211 34 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 2721 +210 34 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 2648 +209 34 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 2576 +208 34 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 2504 +206 33 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 2433 +204 33 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 2363 +203 33 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 2294 +201 33 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 2226 +199 33 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 2158 +196 33 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 2092 +194 32 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 2027 +192 32 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 1962 +242 32 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 1859 +198 31 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 1792 +189 31 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 1673 +180 30 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 1367 1367 1367 1560 +168 30 1 | 1367 1190 1 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 1460 +169 30 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 1176 1176 1176 1351 +160 30 1 | 1476 942 1 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1259 +158 30 0 | 1030 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1168 +153 30 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1082 +147 30 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 998 +137 29 0 | 1080 801 0 19 0
JUL-25 21800 C 685 685 680 680 3 | 770 770 770 925 +134 29 1 | 996 523 4 11 -2
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 847 +122 29 0 | 922 912 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 781 +118 29 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 724 +118 29 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 663 +109 29 0 | 388 388 0 1 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 609 +103 29 0 | 465 450 0 2 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 561 +99 29 0 | 420 329 0 60 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 518 +95 29 0 | 441 362 0 175 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 471 +87 29 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 323 323 323 436 +86 29 7 | 323 323 7 7 +7
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 398 +82 29 0 | 251 215 0 86 0
JUL-25 24000 C 238 238 238 238 1 | 0 0 0 363 +78 29 0 | 349 238 1 24 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 330 +75 29 0 | 277 256 0 14 0
JUL-25 24400 C 0 0 0 0 0 | 328 328 328 297 +70 29 7 | 328 258 7 14 +7
JUL-25 24600 C 181 181 181 181 1 | 0 0 0 268 +66 29 0 | 181 181 1 1 +1
JUL-25 24800 C 166 166 166 166 1 | 0 0 0 240 +66 29 0 | 166 166 1 1 +1
JUL-25 25000 C 0 0 0 0 0 | 235 256 235 209 +55 28 31 | 256 127 31 33 +31
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 193 +57 28 0 | 417 142 0 30 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 167 +47 28 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 148 +43 28 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 192 192 168 132 +40 28 5 | 192 84 5 2 -4
JUL-25 26000 C 120 120 120 120 1 | 0 0 0 117 +37 28 0 | 433 98 1 4 -1
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 103 +33 28 0 | 266 90 0 3 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 91 +28 28 0 | 350 65 0 3 0
JUL-25 26600 C 82 82 82 82 1 | 113 121 113 80 +27 28 3 | 212 71 4 4 +3
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 70 +25 27 0 | 262 60 0 6 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 61 +22 27 0 | 249 56 0 5 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 54 +20 27 0 | 216 54 0 3 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 47 +18 27 0 | 209 52 0 3 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 41 +17 27 0 | 188 45 0 3 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 35 +14 27 0 | 168 40 0 11 0
JUL-25 28000 C 0 0 0 0 0 | 74 74 74 30 +12 27 1 | 163 38 1 4 -1
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 26 +11 27 0 | 169 35 0 10 0
TOTAL CALL 8 | TOTAL CALL 57 | TOTAL CALL 65 688 +42
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 0 0 0 0 0 | 219 219 214 194 +49 39 15 | 276 132 15 33 +15
JUL-25 15900 P 0 0 0 0 0 | 227 227 222 204 +50 39 8 | 227 222 8 8 +8
JUL-25 16000 P 0 0 0 0 0 | 236 236 236 214 +51 39 1 | 285 210 1 4 +1
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 225 +52 38 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 235 +52 38 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 247 +54 38 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 278 278 276 259 +55 38 3 | 380 276 3 7 -3
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 271 +55 38 0 | 272 260 0 2 0
JUL-25 16600 P 0 0 0 0 0 | 299 299 299 283 +55 38 5 | 408 256 5 1 -5
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 297 +57 37 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 310 +57 37 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 324 +57 37 0 | 374 374 0 7 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 339 +58 37 0 | 459 350 0 2 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 354 +58 37 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 370 +58 37 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 386 +58 36 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 402 402 402 403 +58 36 8 | 602 402 8 15 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 421 +59 36 0 | 542 378 0 13 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 439 +59 36 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 458 +59 36 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 477 +58 35 0 | 615 474 0 2 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 497 +58 35 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 518 +57 35 0 | 706 474 0 1 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 539 +56 35 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 545 545 545 562 +57 35 1 | 955 545 1 6 0
JUL-25 18300 P 0 0 0 0 0 | 605 605 605 584 +55 35 7 | 756 605 7 12 +7
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 608 +38 34 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 648 +52 35 0 | 1001 98 0 7 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 671 +48 35 0 | 1069 494 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 694 +43 34 0 | 522 117 0 9 0
JUL-25 18800 P 0 0 0 0 0 | 670 670 670 721 +42 34 1 | 935 540 1 13 +1
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 748 +41 34 0 | 957 121 0 35 0
JUL-25 19000 P 0 0 0 0 0 | 771 789 709 758 +20 33 114 | 1270 588 114 257 +112
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 804 +36 34 0 | 1151 1129 0 3 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 833 +32 33 0 | 173 173 0 1 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 863 +30 33 0 | 1238 1208 0 5 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 895 +28 33 0 | 1078 1078 0 4 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 926 +24 33 0 | 1325 230 0 113 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 956 +18 32 0 | 1391 256 0 15 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 992 +20 32 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1027 +13 32 0 | 1539 286 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1065 +9 32 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 1103 +7 32 0 | 1546 322 0 16 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 1182 +7 32 0 | 1640 355 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 1270 -1 31 0 | 2060 398 0 6 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1357 -7 31 0 | 1404 1398 0 8 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 1457 -16 31 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 1557 -22 31 0 | 481 419 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 1590 1590 1590 1661 -36 30 1 | 1590 1590 1 1 +1
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 1774 -43 30 0 | 526 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1891 -51 30 0 | 2488 573 0 15 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 2014 -22 30 0 | 849 634 0 7 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 2136 -32 30 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 2267 -37 30 0 | 0 0 0 4 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 2403 -42 30 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 2542 -47 29 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 2685 -52 29 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 2832 -57 29 0 | 3150 1340 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 2983 -61 29 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 3136 -67 29 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 3293 -72 29 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 3453 -77 29 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 3616 -82 29 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 3782 -86 29 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 3951 -91 29 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 4122 -95 29 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 4295 -100 28 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 4471 -104 28 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 4649 -108 28 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 4829 -112 28 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 5010 -116 28 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 5194 -119 28 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 5379 -122 28 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 5565 -126 28 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 5753 -129 28 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 5942 -132 28 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 6132 -134 27 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 6323 -137 27 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 6516 -139 27 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 6709 -141 27 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 6903 -142 27 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 7097 -145 27 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 7292 -147 27 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 7488 -148 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 164 | TOTAL PUT 164 655 +137
| MONTH PUT/CALL RATIO 2.52
| MONTH TOTAL 229 1343 +179
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 7172 +164 38 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7078 +164 38 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6984 +165 37 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6890 +165 37 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6797 +166 37 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6704 +166 37 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6611 +167 37 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6518 +167 37 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6426 +167 37 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6334 +168 37 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6242 +168 37 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6150 +168 36 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6059 +168 36 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5969 +169 36 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5878 +169 36 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5788 +169 36 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5699 +170 36 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5610 +171 36 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5521 +171 36 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5433 +172 35 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5345 +172 35 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5257 +172 35 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5170 +172 35 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5083 +172 35 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4997 +173 35 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4911 +173 35 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4826 +173 35 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4741 +174 34 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4657 +174 34 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4573 +174 34 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4490 +174 34 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4408 +175 34 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4325 +175 34 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4244 +175 34 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4163 +176 34 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4082 +175 34 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4003 +176 33 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3923 +175 33 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3845 +176 33 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3767 +176 33 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3689 +176 33 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3613 +176 33 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3537 +176 33 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3461 +176 33 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3387 +176 32 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3313 +176 32 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3239 +175 32 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3167 +176 32 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3095 +175 32 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3024 +175 32 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2953 +174 32 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2883 +174 32 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2815 +174 32 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2746 +173 31 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2679 +173 31 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2612 +172 31 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2547 +172 31 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2482 +171 31 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2417 +170 31 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2354 +170 31 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2292 +169 31 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2230 +168 30 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2169 +198 30 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2081 +167 30 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 2038 2124 2038 2045 +186 30 2 | 3795 1117 2 13 -2
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1910 +160 29 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1801 +155 29 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1714 +170 29 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1615 +162 29 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1504 +141 29 0 | 1981 842 0 77 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1429 +152 29 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1342 +145 29 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1263 +156 29 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1184 +149 29 0 | 2695 361 0 7 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1111 +142 29 0 | 1960 440 0 7 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1041 +136 29 0 | 1930 673 0 27 0
SEP-25 22400 C 0 0 0 0 0 | 987 987 987 974 +129 28 2 | 987 634 2 5 +2
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 915 +126 28 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 856 +121 28 0 | 2600 565 0 5 0
SEP-25 23000 C 0 0 0 0 0 | 645 657 645 804 +120 28 2 | 2220 484 2 108 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 755 +119 29 0 | 646 533 0 557 0
SEP-25 23400 C 0 0 0 0 0 | 608 608 608 710 +118 29 5 | 2100 386 5 10 +5
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 660 +109 29 0 | 1204 480 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 618 +103 29 0 | 1460 402 0 15 0
SEP-25 24000 C 0 0 0 0 0 | 557 595 557 577 +100 29 45 | 1555 310 45 76 +44
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 540 +97 29 0 | 1740 510 0 37 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 504 +92 29 0 | 582 358 0 2 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 469 +83 29 0 | 340 338 0 2 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 435 +82 28 0 | 1352 305 0 4 0
SEP-25 25000 C 0 0 0 0 0 | 308 408 308 404 +79 28 9 | 1350 182 9 421 -2
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 374 +74 28 0 | 1560 225 0 222 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 347 +72 28 0 | 1514 200 0 6 0
SEP-25 25600 C 0 0 0 0 0 | 346 346 341 321 +68 28 3 | 1137 192 3 12 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 297 +65 28 0 | 1088 229 0 3 0
SEP-25 26000 C 0 0 0 0 0 | 308 308 308 274 +61 28 1 | 1265 150 1 39 0
SEP-25 26200 C 0 0 0 0 0 | 291 294 290 253 +52 28 3 | 625 183 3 161 0
SEP-25 26400 C 0 0 0 0 0 | 280 280 280 233 +49 28 1 | 280 168 1 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 215 +52 28 0 | 546 134 0 7 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 197 +48 28 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 182 +46 28 0 | 898 106 0 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 167 +43 28 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 153 +41 28 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 140 +35 28 0 | 491 105 0 32 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 129 +33 28 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 118 +34 28 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 121 132 121 108 +32 28 3 | 341 83 3 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 98 +29 28 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 90 +27 28 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 82 +25 28 0 | 337 91 0 203 0
SEP-25 29000 C 0 0 0 0 0 | 105 105 105 77 +26 28 1 | 405 65 1 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 68 +22 28 0 | 381 68 0 201 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 62 +20 28 0 | 276 59 0 13 0
SEP-25 29600 C 0 0 0 0 0 | 94 94 94 56 +19 28 1 | 310 68 1 8 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 51 +17 27 0 | 232 55 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 46 +15 27 0 | 426 49 0 236 0
TOTAL CALL 0 | TOTAL CALL 78 | TOTAL CALL 78 3193 +47
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 | 138 138 138 101 +10 38 5 | 275 40 5 65 -2
SEP-25 13700 P 0 0 0 0 0 | 150 150 147 107 +10 38 4 | 160 142 4 11 +3
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 113 +11 37 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 119 +11 37 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 164 164 160 126 +12 37 6 | 234 66 6 31 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 133 +12 37 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 140 +13 37 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 147 +13 37 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 155 +13 37 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 163 +14 37 0 | 260 39 0 6 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 171 +14 37 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 179 +14 36 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 188 +14 36 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 198 +15 36 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 207 +9 36 0 | 272 39 0 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 217 +15 36 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 228 +16 36 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 239 +17 36 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 299 299 299 250 +17 36 7 | 299 48 7 11 +5
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 262 +18 35 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 282 282 282 274 +18 35 1 | 282 282 1 1 +1
SEP-25 15700 P 0 0 0 0 0 | 327 327 327 295 +27 36 1 | 327 46 1 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 299 +18 35 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 312 +18 35 0 | 572 55 0 4 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 326 +19 35 0 | 762 49 0 85 0
SEP-25 16100 P 0 0 0 0 0 | 385 385 346 340 +19 35 8 | 385 66 8 17 +8
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 355 +19 35 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 370 +20 34 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 386 +20 34 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 402 +20 34 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 419 +20 34 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 437 +14 34 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 454 +21 34 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 473 +21 34 0 | 485 81 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 492 +22 34 0 | 800 77 0 11 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 511 +21 34 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 540 +30 34 0 | 905 102 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 514 514 514 552 +21 33 1 | 514 84 1 3 -1
SEP-25 17400 P 0 0 0 0 0 | 536 536 529 574 +22 33 2 | 1453 102 2 212 -2
SEP-25 17500 P 0 0 0 0 0 | 573 573 573 596 +22 33 1 | 719 93 1 8 -1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 618 +22 33 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 614 614 614 642 +41 33 4 | 1000 96 4 9 -4
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 666 +22 33 0 | 738 100 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 690 +22 33 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 716 +22 32 0 | 900 108 0 15 0
SEP-25 18100 P 0 0 0 0 0 | 695 695 695 742 +22 32 1 | 695 125 1 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 768 +21 32 0 | 1146 127 0 8 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 796 +22 32 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 824 +44 32 0 | 1242 139 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 831 +22 31 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 830 839 830 859 +20 31 4 | 1064 159 4 1 -3
SEP-25 18700 P 0 0 0 0 0 | 852 854 848 894 +25 31 4 | 1241 151 4 10 -4
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 924 +19 31 0 | 1363 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 957 +21 31 0 | 1394 179 0 258 0
SEP-25 19000 P 0 0 0 0 0 | 940 940 940 992 +22 31 1 | 1504 179 1 114 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1013 +9 31 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 1004 1007 1004 1046 +9 30 3 | 1541 192 3 30 -2
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1093 +16 31 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1116 +1 30 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 1198 1198 1198 1152 -1 30 2 | 1805 275 2 4 +2
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1199 +5 30 0 | 1752 268 0 73 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1227 -8 30 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1281 +5 30 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1321 +5 30 0 | 1738 275 0 296 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1362 -2 30 0 | 1989 280 0 252 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1444 -9 29 0 | 1840 310 0 27 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1541 -15 29 0 | 2020 451 0 185 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1643 -7 29 0 | 1867 427 0 9 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1738 -21 29 0 | 1908 400 0 221 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1845 -22 29 0 | 2346 424 0 83 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1954 -12 29 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2057 -37 29 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2175 -34 28 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2298 -52 28 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2464 -18 29 0 | 1166 699 0 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2595 -21 29 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2730 -25 29 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2867 -29 29 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3008 -33 29 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3152 -36 29 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3298 -41 29 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3448 -44 29 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3600 -48 29 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3755 -52 29 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3912 -56 29 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4072 -60 29 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4234 -64 29 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4398 -68 29 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4565 -71 29 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4733 -75 28 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4903 -80 28 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5076 -82 28 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5250 -86 28 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5426 -89 28 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5603 -93 28 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5782 -96 28 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5962 -99 28 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6144 -102 28 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6326 -106 28 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6511 -108 28 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6696 -111 28 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6882 -113 28 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7069 -116 28 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7258 -118 28 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7447 -120 28 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7637 -122 28 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7827 -125 28 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8019 -127 28 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8211 -129 28 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8404 -130 28 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8597 -132 28 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 8791 -134 28 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8985 -135 28 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 9180 -137 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9375 -138 27 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 55 | TOTAL PUT 55 2675 0
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 133 5868 +47
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 10766 +161 36 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 10667 +161 36 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 10569 +162 36 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 10470 +161 36 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 10372 +162 36 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 10273 +161 36 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 10175 +162 36 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 10077 +162 36 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 9979 +162 36 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 9881 +162 36 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 9783 +162 36 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 9686 +163 36 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 9588 +163 35 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 9491 +163 35 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 9394 +164 35 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 9297 +164 35 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 9200 +164 35 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9006 +164 35 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8814 +165 35 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8622 +165 35 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8431 +166 35 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8241 +167 34 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8052 +167 34 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7863 +167 34 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7676 +168 34 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7490 +169 34 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7305 +169 34 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7122 +170 33 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6939 +170 33 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6758 +171 33 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6579 +172 33 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6401 +173 33 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6224 +173 33 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6049 +173 32 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5962 +173 32 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5876 +174 32 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 5790 +174 32 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5704 +174 32 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5619 +174 32 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5535 +175 32 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5451 +175 32 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5367 +175 32 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5284 +175 32 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5201 +175 32 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 5119 +176 32 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5037 +175 31 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4956 +175 31 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4876 +176 31 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4796 +176 31 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4716 +176 31 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4637 +176 31 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4559 +176 31 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4481 +176 31 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4404 +176 31 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4327 +176 31 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4251 +176 31 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4176 +176 31 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4101 +176 31 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4027 +176 30 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3953 +175 30 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3880 +175 30 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3808 +175 30 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3736 +175 30 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3665 +174 30 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3595 +175 30 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3525 +174 30 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3456 +174 30 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3388 +174 30 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3320 +173 30 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3253 +172 30 0 | 5200 3170 0 272 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3187 +172 29 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3121 +171 29 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3056 +171 29 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2992 +170 29 0 | 2648 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2929 +170 29 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2866 +170 29 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2804 +169 29 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2742 +168 29 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2682 +167 29 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2622 +167 29 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2563 +166 29 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2505 +146 29 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2464 +162 29 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 2213 2213 2178 2407 +174 29 5 | 2230 822 5 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2297 +171 29 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2191 +178 28 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2107 +193 29 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2007 +189 28 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1911 +185 28 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1819 +180 28 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1730 +174 28 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1646 +171 28 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1564 +162 28 0 | 1230 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1487 +163 28 0 | 3793 430 0 402 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1413 +160 28 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1325 +135 28 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1258 +137 28 0 | 1030 1030 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1191 +127 27 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1130 +128 27 0 | 2652 760 0 6 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1076 +125 27 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1018 +120 27 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 984 +135 28 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 914 +112 27 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 760 911 755 882 +125 28 4 | 2373 480 4 11 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 831 +116 28 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 782 +77 27 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 753 +86 28 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 713 +88 28 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 700 700 700 676 +101 28 1 | 2060 508 1 54 0
DEC-25 25200 C 479 479 479 479 1 | 0 0 0 624 +83 27 0 | 1981 360 1 24 -1
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 589 +80 27 0 | 1360 409 0 2 0
DEC-25 25600 C 479 479 479 479 1 | 0 0 0 555 +77 27 0 | 1420 356 1 5 -1
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 524 +75 27 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 494 +72 27 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 465 +69 27 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 438 +66 27 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 413 +64 27 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 388 +61 27 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 365 +59 27 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 343 +56 27 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 323 +55 27 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 303 +52 27 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 285 +50 27 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 323 326 323 267 +47 27 6 | 733 167 6 12 0
DEC-25 28200 C 0 0 0 0 0 | 309 310 307 251 +46 27 6 | 1021 179 6 5 -1
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 235 +43 27 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 220 +41 27 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 207 +40 27 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 193 +37 27 0 | 644 140 0 2 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 181 +36 27 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 170 +35 27 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 159 +33 27 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 148 +31 27 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 139 +30 27 0 | 625 108 0 45 0
DEC-25 30400 C 0 0 0 0 0 | 128 147 127 121 +26 27 3 | 147 127 3 4 +3
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 106 +24 27 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 92 +22 27 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 80 +19 27 0 | 413 100 0 5 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 69 +17 27 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 100 100 99 60 +15 27 2 | 354 84 2 21 -2
DEC-25 32800 C 0 0 0 0 0 | 92 96 91 52 +14 27 10 | 350 58 10 8 -10
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 45 +12 27 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 39 +11 27 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 34 +10 27 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 29 +9 26 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 25 +8 26 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 21 +6 26 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 18 +5 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 16 +5 26 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 13 +4 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 11 +3 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 41 41 39 10 +4 26 2 | 160 10 2 130 -2
TOTAL CALL 2 | TOTAL CALL 39 | TOTAL CALL 41 3625 -14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 58 58 58 15 +2 36 1 | 80 48 1 8 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 16 +2 36 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 18 +3 36 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 19 +2 36 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 21 +3 36 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 22 +2 36 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 24 +3 36 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 26 +3 36 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 28 +3 36 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 30 +3 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 32 +3 36 0 | 96 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 35 +4 36 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 37 +4 35 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 40 +4 35 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 43 +5 35 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 46 +5 35 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 49 +5 35 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 55 +5 35 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 63 +6 35 0 | 190 33 0 53 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 71 +6 35 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 80 +7 35 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 90 +8 34 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 101 +8 34 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 112 +8 34 0 | 193 103 0 22 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 125 +9 34 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 139 +10 34 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 154 +10 34 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 171 +11 33 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 236 236 230 188 +11 33 11 | 240 93 11 214 +4
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 207 +12 33 0 | 272 52 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 228 +13 33 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 250 +14 33 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 273 +14 33 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 298 +14 32 0 | 480 64 0 110 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 311 +14 32 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 389 389 389 325 +15 32 7 | 389 70 7 38 +7
DEC-25 15300 P 0 0 0 0 0 | 391 391 391 339 +15 32 1 | 391 75 1 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 353 +15 32 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 368 +15 32 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 384 +16 32 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 400 +16 32 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 416 +16 32 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 433 +16 32 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 455 455 455 464 +30 32 1 | 1360 100 1 25 +1
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 468 +17 32 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 486 +16 31 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 505 +16 31 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 525 +17 31 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 545 +17 31 0 | 825 129 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 565 +17 31 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 586 +17 31 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 608 +17 31 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 630 +17 31 0 | 585 585 0 7 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 653 +17 31 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 676 +17 31 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 700 +17 31 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 725 +17 31 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 750 +17 31 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 776 +17 30 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 802 +16 30 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 829 +16 30 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 857 +16 30 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 885 +16 30 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 914 +15 30 0 | 1260 189 0 327 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 944 +16 30 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 974 +15 30 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1005 +15 30 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1037 +15 30 0 | 1457 302 0 327 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1069 +14 30 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1102 +39 30 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1120 +22 29 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1146 +11 29 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1180 +15 29 0 | 1617 279 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1230 +24 29 0 | 1700 427 0 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1248 +5 29 0 | 1620 1545 0 5 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1300 +19 29 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1337 +18 29 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1356 -3 28 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1411 +11 29 0 | 1930 1483 0 9 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1450 +9 28 0 | 1787 618 0 165 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1473 -12 28 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1513 -16 28 0 | 2150 486 0 53 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1555 -18 28 0 | 1727 1690 0 41 0
DEC-25 20000 P 0 0 0 0 0 | 1656 1656 1656 1597 -21 28 1 | 3388 495 1 5 -1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1678 -34 28 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1769 -40 27 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1865 -44 27 0 | 2320 758 0 4 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1966 -48 27 0 | 2607 817 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2067 -38 27 0 | 2743 1100 0 652 0
DEC-25 21200 P 0 0 0 0 0 | 2080 2080 2080 2185 -57 27 1 | 4120 2080 1 2 +1
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2301 -31 27 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 2300 2300 2300 2419 -35 27 2 | 2300 1230 2 73 +2
DEC-25 21800 P 0 0 0 0 0 | 2450 2450 2450 2538 -83 27 2 | 2580 833 2 7 0
DEC-25 22000 P 0 0 0 0 0 | 2749 2749 2749 2720 -29 28 5 | 3393 914 5 25 -3
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2848 -33 28 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2980 -35 28 0 | 3400 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3114 -37 28 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3250 -41 28 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3389 -44 28 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3531 -47 28 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3675 -50 28 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3822 -53 28 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3971 -56 28 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4122 -59 27 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4275 -62 27 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4431 -65 27 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4588 -68 27 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4748 -70 27 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 4680 4680 4660 4909 -74 27 2 | 4680 2143 2 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5073 -76 27 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 5238 -79 27 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5404 -82 27 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 5573 -84 27 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5743 -87 27 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 5914 -90 27 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6087 -93 27 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 6262 -95 27 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6437 -98 27 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 6614 -100 27 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6792 -103 27 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 6972 -104 27 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7152 -107 27 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 7334 -109 27 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7516 -112 27 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 7700 -113 27 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7884 -116 27 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 8069 -118 27 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8256 -119 27 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 8442 -122 27 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8630 -123 27 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 8819 -124 27 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9008 -126 27 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 9197 -128 27 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9388 -129 27 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9770 -133 27 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10155 -135 27 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10541 -137 27 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10929 -140 27 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11318 -142 27 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11709 -144 27 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12101 -145 27 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12494 -147 27 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12888 -148 27 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13283 -149 27 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13678 -150 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14074 -151 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14470 -153 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14867 -154 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15265 -154 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15662 -155 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16060 -156 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16459 -155 26 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 34 | TOTAL PUT 34 6471 +11
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 75 10096 -3
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 5451 +130 29 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 5371 +130 29 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 5291 +130 29 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 5212 +130 29 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 5133 +130 29 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 5056 +131 29 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 4978 +130 28 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 4902 +131 28 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 4826 +131 28 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 4750 +131 28 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 4676 +132 28 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 4601 +131 28 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 4528 +132 28 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 4455 +132 28 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 4383 +133 28 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 4311 +133 28 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 4241 +134 28 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 4170 +134 28 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 4101 +135 28 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 4032 +135 28 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 3964 +136 28 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 3896 +136 28 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 3829 +136 28 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 3763 +137 28 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 3698 +138 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 3633 +138 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 3569 +139 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 3506 +140 28 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 3443 +140 28 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 3381 +141 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 3320 +142 28 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 3259 +142 28 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 3199 +143 28 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 3140 +143 28 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 3082 +145 28 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 3024 +145 28 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 2967 +146 28 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 2911 +147 28 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 2855 +147 28 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 2800 +148 28 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 2746 +142 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 2712 +161 28 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 2652 +153 28 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 2546 +154 27 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 2465 +174 28 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 2390 +196 28 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2290 +190 28 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2198 +189 28 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2102 +178 28 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 1994 +156 27 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 1910 +154 27 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 1827 +149 27 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 1778 +174 27 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1693 +158 27 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1623 +157 27 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1538 +139 27 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1472 +137 27 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1408 +134 27 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1354 +138 27 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1296 +137 27 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1239 +133 27 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1193 +139 27 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1137 +152 27 0 | 1150 1150 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1069 +134 27 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1020 +132 27 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 973 +130 27 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 928 +128 27 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 885 +127 27 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 843 +125 27 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 803 +123 27 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 765 +121 27 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 729 +120 27 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 693 +117 27 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 660 +115 27 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 628 +113 27 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 597 +111 27 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 567 +108 27 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 539 +106 27 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 512 +104 27 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 486 +101 27 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 462 +100 27 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 438 +97 26 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 416 +95 26 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 395 +93 26 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 374 +90 26 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 355 +88 26 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 336 +85 26 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 319 +84 26 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 302 +81 26 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 286 +79 26 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 271 +77 26 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 256 +74 26 0 | 527 206 0 15 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 838 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
MAR-26 15800 P 0 0 0 0 0 | 550 554 541 469 -29 29 11 | 554 447 11 15 +11
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 489 -29 29 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 509 -29 29 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 530 -29 29 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 551 -29 29 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 574 -28 29 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 596 -29 28 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 620 -28 28 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 644 -28 28 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 668 -28 28 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 694 -27 28 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 719 -28 28 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 746 -27 28 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 773 -27 28 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 801 -26 28 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 829 -26 28 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 859 -25 28 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 888 -25 28 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 919 -24 28 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 950 -24 28 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 982 -23 28 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1014 -23 28 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1047 -23 28 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1081 -22 28 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1116 -21 28 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1151 -21 28 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1187 -20 28 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1224 -19 28 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1261 -19 28 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1299 -18 28 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1338 -4 28 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1386 +7 28 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1434 +17 28 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1459 +3 28 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1497 +1 28 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1536 -1 28 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1575 -4 27 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1615 -12 27 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1656 -15 27 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1698 -17 27 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1741 -19 27 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1784 -22 27 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1828 -25 27 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1945 -4 27 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 2014 -34 27 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 2111 -39 27 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 2212 -44 27 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 2305 -60 26 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 2414 -64 26 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 2550 -30 26 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 2657 -39 26 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 2775 -78 26 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 2966 -12 27 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 3092 -13 27 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 3222 -13 27 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 3353 -15 27 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 3487 -16 27 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 3623 -17 27 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 3762 -18 27 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 3903 -19 27 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 4046 -21 27 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 4191 -22 27 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 4338 -24 27 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 4487 -25 27 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 4638 -27 27 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 4791 -29 27 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 4946 -31 27 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 5103 -32 27 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 5261 -34 27 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 5421 -36 27 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 5583 -38 27 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 5747 -39 27 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 5911 -42 27 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 6078 -44 27 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 6246 -46 27 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 6415 -48 27 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 6585 -51 27 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 6757 -53 27 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 6930 -55 27 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 7104 -58 27 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 7280 -59 27 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 7456 -62 26 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 7634 -64 26 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 7813 -66 26 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 7992 -69 26 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 8173 -71 26 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 8354 -74 26 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 8537 -75 26 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 8720 -78 26 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 8904 -80 26 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 9089 -82 26 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 9274 -85 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 32 +11
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 11 870 +11
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8849 +253 30 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8663 +253 30 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8479 +254 30 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8295 +254 30 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8113 +255 30 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7932 +255 30 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7753 +256 30 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7575 +256 30 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7399 +257 30 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7224 +257 30 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7051 +257 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6879 +257 29 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6710 +258 29 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6542 +258 29 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6376 +258 29 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6212 +258 29 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6050 +258 29 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5890 +257 29 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5732 +257 29 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5577 +258 29 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5423 +257 29 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5271 +256 29 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5122 +256 29 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4975 +255 28 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4830 +254 28 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4688 +254 28 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4548 +253 28 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4410 +252 28 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4275 +251 28 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4142 +249 28 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4012 +249 28 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3884 +247 28 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3758 +245 28 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3635 +243 28 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3514 +241 28 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3396 +239 27 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3281 +238 27 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3165 +202 27 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3052 +197 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2942 +193 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2835 +187 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2630 +179 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2438 +173 27 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2258 +167 27 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2088 +158 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1931 +153 26 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1785 +146 26 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1650 +141 26 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1506 +150 26 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1381 +141 26 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1263 +130 26 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1154 +121 26 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1052 +111 26 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 957 +102 25 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 869 +93 25 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 788 +85 25 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 713 +77 25 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 643 +68 25 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 580 +62 25 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 521 +54 25 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 468 +48 25 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 419 +42 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 374 +37 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 334 +32 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 297 +27 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 264 +24 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 233 +19 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 206 +16 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 182 +13 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 160 +10 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 140 +8 23 0 | 223 223 0 2 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 123 +6 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 107 +4 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 93 +2 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 81 +1 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 70 0 23 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 61 0 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 52 -1 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 45 -2 22 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 0 120 +8 30 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 134 +8 30 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 150 +9 30 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 166 +9 30 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 184 +10 30 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 203 +10 30 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 224 +11 30 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 246 +11 30 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 270 +12 30 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 295 +12 30 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 322 +12 29 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 350 +12 29 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 381 +13 29 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 413 +13 29 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 447 +13 29 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 483 +13 29 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 521 +13 29 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 561 +12 29 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 603 +12 29 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 648 +13 29 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 694 +12 29 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 742 +11 29 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 793 +11 29 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 846 +10 28 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 901 +9 28 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 959 +9 28 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1019 +8 28 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1081 +7 28 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1146 +6 28 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1213 +4 28 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1283 +4 28 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1355 +2 28 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1429 0 28 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1506 -2 28 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1585 -4 28 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1667 -6 27 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1752 -7 27 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1830 +22 27 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1918 +20 27 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2008 +17 27 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2103 +17 27 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2299 +12 27 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2508 +7 27 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2726 -2 27 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2956 -10 26 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3200 -14 26 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3454 -19 26 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3718 -25 26 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3977 -95 26 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4252 -104 26 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4534 -115 26 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4825 -124 26 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5123 -134 26 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5428 -143 25 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5740 -152 25 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6059 -160 25 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6384 -168 25 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6714 -177 25 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7051 -183 25 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7392 -191 25 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7739 -197 25 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 8090 -203 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 8445 -208 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 8805 -213 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 9168 -218 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 9535 -221 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 9904 -226 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 10277 -229 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 10653 -232 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 11031 -235 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 11411 -237 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 11794 -239 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 12178 -241 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 12564 -243 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 12952 -244 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 13341 -245 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 13732 -245 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 14123 -246 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 14516 -247 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 22 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 9353 +402 30 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9172 +406 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8992 +409 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8814 +413 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8638 +417 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8462 +420 30 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8288 +423 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8116 +426 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7945 +428 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7776 +431 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7609 +434 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7443 +436 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7279 +437 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7116 +438 29 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6956 +440 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6797 +440 29 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6640 +441 29 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6485 +441 29 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6331 +439 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6180 +439 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6031 +438 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5883 +436 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5738 +434 28 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5594 +431 28 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5453 +429 28 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5313 +425 28 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5176 +421 28 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5040 +416 28 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4907 +412 28 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4776 +407 28 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4647 +402 28 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4520 +396 27 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4395 +390 27 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4272 +383 27 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4152 +377 27 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4033 +370 27 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3917 +363 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3803 +355 27 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3691 +347 27 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3550 +211 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3444 +208 26 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3340 +206 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3238 +203 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3042 +196 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2856 +191 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2680 +186 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2514 +181 26 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2359 +176 26 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2212 +170 26 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2051 +143 26 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1911 +181 26 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1778 +166 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1652 +151 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1533 +136 25 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1420 +121 25 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 1280 1324 1280 1314 +107 25 20 | 1324 1000 20 21 +20
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1215 +94 25 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1121 +81 25 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1033 +69 25 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 951 +57 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 874 +47 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 802 +36 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 734 +26 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 672 +18 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 614 +10 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 559 +1 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 509 -6 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 463 -11 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 420 -17 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 381 -21 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 344 -26 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 311 -30 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 280 -33 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 252 -36 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 226 -38 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 203 -39 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 181 -41 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 162 -42 22 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 144 -42 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 128 -43 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 114 -42 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 100 -43 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 23 +20
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 0 197 +76 30 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 216 +80 30 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 236 +83 30 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 258 +87 30 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 282 +91 30 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 306 +94 30 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 332 +97 29 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 360 +100 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 389 +102 29 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 420 +105 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 453 +108 29 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 487 +110 29 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 523 +111 29 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 560 +112 29 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 600 +114 29 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 641 +114 29 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 684 +115 29 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 729 +115 29 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 775 +113 28 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 824 +113 28 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 875 +112 28 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 927 +110 28 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 982 +108 28 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1038 +105 28 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1097 +103 28 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1157 +99 28 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1220 +95 28 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1284 +90 28 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1351 +86 28 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1420 +81 28 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1491 +76 28 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1564 +70 27 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1639 +64 27 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1716 +57 27 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1796 +51 27 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1877 +44 27 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1961 +37 27 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2047 +29 27 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2135 +21 27 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2200 +44 27 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2294 +44 26 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2389 +41 26 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2487 +40 26 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2690 +34 26 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2903 +27 26 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3128 +24 26 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3361 +18 26 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3605 +14 26 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3858 +8 26 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4120 +3 26 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4355 -145 26 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4622 -160 25 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4896 -175 25 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5177 -190 25 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5464 -205 25 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5758 -219 25 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6059 -232 25 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6365 -245 25 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6677 -257 25 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6995 -269 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7318 -279 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7646 -290 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7978 -300 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8316 -308 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8658 -316 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9003 -325 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9353 -332 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9707 -337 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10064 -343 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10425 -347 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10788 -352 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11155 -356 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11524 -359 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11896 -362 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12270 -364 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12647 -365 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13025 -367 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13406 -368 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13788 -368 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14172 -369 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14558 -368 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14944 -369 22 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 531 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 20 554 +20
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 6693 +198 30 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 6548 +198 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6405 +200 29 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6263 +200 29 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6122 +200 29 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5983 +200 29 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5846 +200 29 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5711 +201 29 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5577 +201 29 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5445 +201 29 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5315 +202 28 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5186 +202 28 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5059 +202 28 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4933 +201 28 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4810 +201 28 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4688 +201 28 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4568 +201 28 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4449 +200 28 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4333 +201 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4218 +200 27 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4104 +199 27 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3993 +199 27 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3883 +198 27 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3775 +197 27 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3669 +197 27 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3461 +194 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3261 +193 26 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3077 +190 26 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2901 +188 26 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2731 +184 26 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2569 +182 26 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2413 +178 25 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2264 +175 25 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2122 +172 25 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1986 +168 25 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1856 +163 25 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1732 +159 25 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1615 +155 24 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1503 +150 24 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1397 +145 24 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1296 +140 24 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1201 +135 24 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1112 +131 24 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1027 +125 24 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 947 +120 23 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 872 +115 23 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 801 +110 23 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 735 +105 23 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 673 +100 23 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 615 +94 23 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 561 +89 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 511 +85 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 464 +80 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 421 +75 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 381 +71 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 344 +66 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 310 +62 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 278 +57 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 249 +53 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 223 +49 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 199 +46 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 177 +42 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 157 +39 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 1128 +39 30 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1183 +39 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1240 +41 29 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1298 +41 29 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1357 +41 29 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1418 +41 29 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1481 +41 29 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1546 +42 29 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1612 +42 29 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1680 +42 29 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1750 +43 28 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1821 +43 28 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1894 +43 28 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1968 +42 28 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 2045 +42 28 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2123 +42 28 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2203 +42 28 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2284 +41 28 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2368 +42 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2453 +41 27 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2539 +40 27 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2628 +40 27 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2718 +39 27 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2810 +38 27 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2904 +38 27 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3096 +35 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3296 +34 26 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3512 +31 26 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3736 +29 26 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3966 +25 26 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4204 +23 26 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4448 +19 25 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4699 +16 25 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4957 +13 25 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5221 +9 25 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5491 +4 25 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5767 0 25 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6050 -4 24 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 6338 -9 24 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 6632 -14 24 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 6931 -19 24 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 7236 -24 24 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 7547 -28 24 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 7862 -34 24 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 8182 -39 23 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 8507 -44 23 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 8836 -49 23 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 9170 -54 23 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 9508 -59 23 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 9850 -65 23 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 10196 -70 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 10546 -74 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 10899 -79 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 11256 -84 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 11616 -88 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 11979 -93 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 12345 -97 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 12713 -102 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 13084 -106 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 13458 -110 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 13834 -113 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 14212 -117 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 14592 -120 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 9707 +204 32 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9542 +205 32 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9378 +207 32 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9215 +208 31 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9054 +209 31 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8895 +211 31 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8736 +212 31 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8579 +214 31 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8424 +216 31 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8269 +217 31 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8117 +219 31 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7965 +220 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7815 +221 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7666 +222 30 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7519 +224 30 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7374 +226 30 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7229 +226 30 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7086 +227 30 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6945 +229 30 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6805 +230 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6667 +232 29 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6530 +233 29 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6394 +233 29 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6260 +234 29 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6128 +235 29 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5997 +236 29 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5867 +236 29 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5739 +237 29 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5613 +238 28 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5488 +239 28 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5364 +239 28 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5242 +239 28 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5122 +240 28 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5003 +240 28 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4886 +240 28 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4770 +240 28 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4656 +241 27 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4543 +240 27 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4432 +240 27 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4322 +240 27 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4214 +240 27 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4107 +239 27 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4002 +239 27 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3797 +238 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3598 +226 26 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3415 +224 26 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3239 +222 26 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3069 +219 26 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2906 +217 26 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2748 +214 25 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2597 +212 25 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2451 +208 25 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2311 +205 25 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2177 +201 25 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2048 +197 25 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1924 +192 24 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1807 +188 24 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1694 +184 24 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1586 +178 24 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1484 +174 24 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1386 +169 24 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1293 +164 24 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1204 +158 23 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1120 +152 23 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1041 +148 23 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 966 +142 23 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 894 +136 23 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 827 +131 23 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 764 +126 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 704 +120 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 648 +114 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 595 +109 22 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 546 +104 22 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 500 +99 22 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 456 +92 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 416 +87 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 379 +83 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 344 +78 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 312 +73 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 282 +68 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 254 +63 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 0 562 +45 32 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 597 +46 32 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 633 +48 32 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 670 +49 31 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 709 +50 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 750 +52 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 791 +53 31 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 834 +55 31 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 879 +57 31 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 924 +58 31 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 972 +60 31 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1020 +61 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1070 +62 30 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1121 +63 30 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1174 +65 30 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1229 +67 30 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1284 +67 30 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1341 +68 30 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1400 +70 30 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1460 +71 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1522 +73 29 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1585 +74 29 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1649 +74 29 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1715 +75 29 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1783 +76 29 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1852 +77 29 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1922 +77 29 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1994 +78 29 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2068 +79 28 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2143 +80 28 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2219 +80 28 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2297 +80 28 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2377 +81 28 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2458 +81 28 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2541 +81 28 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2625 +81 28 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2711 +82 27 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2798 +81 27 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2887 +81 27 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2977 +81 27 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3069 +81 27 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3162 +80 27 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3257 +80 27 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3452 +79 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3653 +67 26 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3870 +65 26 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4094 +63 26 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4324 +60 26 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4561 +58 26 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4803 +55 25 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5052 +53 25 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5306 +49 25 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5566 +46 25 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5832 +42 25 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6103 +38 25 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6379 +33 24 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6662 +29 24 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6949 +25 24 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7241 +19 24 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7539 +15 24 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7841 +10 24 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8148 +5 24 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8459 -1 23 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 8775 -7 23 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 9096 -11 23 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 9421 -17 23 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 9749 -23 23 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 10082 -28 23 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 10419 -33 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 10759 -39 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 11103 -45 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 11450 -50 22 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 11801 -55 22 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 12155 -60 22 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 12511 -67 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 12871 -72 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 13234 -76 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 13599 -81 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 13967 -86 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 14337 -91 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 14709 -96 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 9681 +224 32 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9529 +226 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9378 +228 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9228 +229 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9080 +232 31 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8933 +234 31 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8787 +235 31 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8642 +236 31 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8499 +238 31 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8356 +239 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8215 +241 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8076 +243 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7937 +244 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7800 +245 30 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7664 +246 30 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7530 +248 30 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7396 +249 30 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7264 +250 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7133 +251 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7004 +253 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6875 +254 29 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6748 +255 29 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6622 +256 29 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6498 +257 29 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6374 +257 29 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6252 +258 29 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6131 +259 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6012 +260 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5894 +261 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5777 +261 28 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5661 +262 28 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5546 +262 28 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5433 +262 28 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5321 +263 28 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5210 +263 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5101 +263 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4993 +264 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4886 +264 27 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4780 +263 27 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4676 +264 27 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4573 +264 27 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4370 +263 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4173 +250 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3993 +249 26 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3818 +247 26 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3648 +245 26 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3484 +244 26 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3324 +242 25 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3170 +240 25 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3020 +237 25 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2875 +234 25 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2735 +231 25 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2600 +228 25 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2469 +224 24 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2343 +221 24 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2221 +217 24 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2104 +213 24 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1991 +209 24 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1883 +205 24 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1778 +200 24 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1678 +196 23 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1581 +191 23 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1489 +186 23 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1400 +181 23 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1316 +177 23 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1235 +172 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 978 +65 32 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 1026 +67 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1075 +69 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1125 +70 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1177 +73 31 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1230 +75 31 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1284 +76 31 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1339 +77 31 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1396 +79 31 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1453 +80 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1512 +82 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1573 +84 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1634 +85 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1697 +86 30 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1761 +87 30 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1827 +89 30 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1893 +90 30 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1961 +91 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2030 +92 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2101 +94 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2172 +95 29 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2245 +96 29 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2319 +97 29 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2395 +98 29 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2471 +98 29 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2549 +99 29 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2628 +100 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2709 +101 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2791 +102 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2874 +102 28 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2958 +103 28 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3043 +103 28 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3130 +103 28 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3218 +104 28 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3307 +104 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3398 +104 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3490 +105 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3583 +105 27 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3677 +104 27 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3773 +105 27 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3870 +105 27 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4067 +104 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4270 +91 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4490 +90 26 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4715 +88 26 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4945 +86 26 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5181 +85 26 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5421 +83 25 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5667 +81 25 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5917 +78 25 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6172 +75 25 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6432 +72 25 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6697 +69 25 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6966 +65 24 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7240 +62 24 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7518 +58 24 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7801 +54 24 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8088 +50 24 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8380 +46 24 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8675 +41 24 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8975 +37 23 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 9278 +32 23 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 9586 +27 23 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 9897 +22 23 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 10213 +18 23 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 10532 +13 23 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 9125 +251 31 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8987 +252 31 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8851 +254 31 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8716 +256 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8582 +258 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8449 +259 30 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8317 +261 30 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8186 +262 30 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8056 +263 30 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7927 +264 30 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7800 +266 30 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7673 +267 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7548 +268 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7424 +270 29 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7301 +271 29 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7179 +272 29 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7058 +274 29 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6938 +274 29 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6819 +275 29 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6701 +276 29 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6584 +277 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6469 +278 28 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6354 +278 28 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6241 +279 28 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6128 +280 28 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6017 +280 28 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5907 +281 28 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5798 +282 28 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5689 +282 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5582 +282 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5476 +282 27 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5371 +282 27 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5268 +283 27 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5165 +283 27 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5063 +283 27 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4863 +283 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4667 +269 26 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4489 +269 26 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4316 +268 26 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4147 +267 26 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3982 +265 26 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3822 +264 25 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3666 +262 25 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3514 +260 25 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3367 +259 25 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3223 +256 25 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3084 +253 25 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2949 +251 24 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2817 +247 24 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2690 +245 24 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2566 +241 24 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2447 +238 24 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2331 +234 24 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2219 +231 24 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2110 +226 23 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2005 +222 23 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1904 +218 23 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1806 +213 23 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1712 +209 23 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1621 +205 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1664 +93 31 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1726 +94 31 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1790 +96 31 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1855 +98 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1921 +100 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1988 +101 30 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 2056 +103 30 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2125 +104 30 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2195 +105 30 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2266 +106 30 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2339 +108 30 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2412 +109 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2487 +110 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2563 +112 29 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2640 +113 29 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2718 +114 29 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2797 +116 29 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2877 +116 29 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2958 +117 29 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3040 +118 29 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3123 +119 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3208 +120 28 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3293 +120 28 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3380 +121 28 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3467 +122 28 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3556 +122 28 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3646 +123 28 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3737 +124 28 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3828 +124 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3921 +124 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4015 +124 27 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4110 +124 27 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4207 +125 27 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4304 +125 27 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4402 +125 27 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4602 +125 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4806 +111 26 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5028 +111 26 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5255 +110 26 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5486 +109 26 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5721 +107 26 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5961 +106 25 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 6205 +104 25 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6453 +102 25 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6706 +101 25 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6962 +98 25 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 7223 +95 25 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7488 +93 24 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7756 +89 24 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 8029 +87 24 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8305 +83 24 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8586 +80 24 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8870 +76 24 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 9158 +73 24 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9449 +68 23 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 9744 +64 23 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 10043 +60 23 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 10345 +55 23 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 10651 +51 23 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 10960 +47 23 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 18303 94642 +2512
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED