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 770 353 34 430 262 1602 +36
P APR-25 20600 599 318 38 692 298 520 -325
C APR-25 23400 392 76 34 116 66 537 -14
C APR-25 21000 386 847 35 930 607 646 +172
P APR-25 21000 377 435 36 832 416 698 -389
C APR-25 23000 369 120 34 173 103 864 -8
P APR-25 20000 348 197 40 477 182 1046 -253
P APR-25 19800 346 167 41 427 158 371 -235
C SEP-25 22000 340 1277 27 1240 1240 345 +166
C SEP-25 24000 300 645 27 0 0 373 +68
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 APR 2025, FRIDAY 14 APR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 6318 +511 62 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6219 +537 64 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6119 +535 62 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6019 +533 61 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5919 +531 60 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5820 +530 61 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5720 +528 60 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 5621 +527 60 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 5521 +524 59 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5422 +522 59 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5322 +520 58 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5223 +518 58 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5124 +516 58 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5024 +512 57 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4925 +510 56 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4826 +507 56 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4727 +504 56 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 4628 +501 55 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 4529 +498 55 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4431 +495 55 0 | 2550 2550 0 1 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4332 +491 54 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4234 +488 54 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4135 +483 53 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4037 +479 52 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3939 +475 52 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3841 +470 52 0 | 3175 2010 0 3 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3744 +466 51 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 3647 +462 51 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 3549 +456 50 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3453 +452 50 0 | 2674 1663 0 3 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3356 +446 49 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3260 +441 49 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3164 +435 49 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3068 +428 48 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2973 +422 48 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2878 +415 47 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2784 +409 47 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2690 +402 46 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2597 +395 46 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 2504 +387 45 0 | 1880 824 0 52 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2412 +379 45 0 | 1370 1226 0 5 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2308 +348 43 0 | 1468 796 0 28 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2229 +362 44 0 | 1170 756 0 20 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2139 +354 44 0 | 4470 717 0 26 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 2050 +345 43 0 | 1540 682 0 16 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1945 +311 41 0 | 1720 700 0 52 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 1875 +348 42 0 | 1630 615 0 35 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1768 +311 40 0 | 3110 601 0 152 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 1688 +314 40 0 | 1650 555 0 24 0
APR-25 20000 C 1201 1201 1201 1201 1 | 1600 1640 1520 1602 +301 39 7 | 1640 506 8 176 -1
APR-25 20200 C 0 0 0 0 0 | 1490 1490 1370 1436 +281 39 11 | 4070 435 11 122 -62
APR-25 20400 C 0 0 0 0 0 | 1300 1310 1191 1257 +231 36 8 | 3290 357 8 171 -7
APR-25 20600 C 975 975 795 802 4 | 1178 1200 1090 1122 +187 37 10 | 3968 284 14 210 -3
APR-25 20800 C 835 888 695 803 44 | 1040 1040 877 979 +189 36 53 | 3748 246 97 455 +21
APR-25 21000 C 660 753 607 750 45 | 930 930 788 847 +172 35 341 | 3548 200 386 646 -71
APR-25 21200 C 559 667 513 645 81 | 804 804 678 724 +142 35 157 | 2630 173 238 259 -7
APR-25 21400 C 527 567 426 538 33 | 670 695 567 612 +107 34 247 | 2156 148 280 306 +84
APR-25 21600 C 456 470 377 460 16 | 580 593 481 513 +78 34 161 | 1934 104 177 208 -25
APR-25 21800 C 362 405 303 405 36 | 504 504 384 426 +54 34 162 | 2710 83 198 389 +15
APR-25 22000 C 304 377 262 377 86 | 380 430 314 353 +36 34 684 | 2600 82 770 1602 0
APR-25 22200 C 279 306 218 306 22 | 337 344 257 290 +22 34 161 | 2550 70 183 629 +51
APR-25 22400 C 265 265 180 246 30 | 300 300 208 236 +11 34 197 | 1875 59 227 468 +52
APR-25 22600 C 181 210 161 210 14 | 250 250 169 191 +3 34 229 | 2470 48 243 446 +71
APR-25 22800 C 154 174 135 135 38 | 192 209 129 152 -5 34 191 | 2170 42 229 298 +50
APR-25 23000 C 130 150 108 150 73 | 173 173 103 120 -8 34 296 | 1779 36 369 864 -9
APR-25 23200 C 108 118 108 111 14 | 123 126 84 94 -15 34 178 | 1732 30 192 494 +49
APR-25 23400 C 101 103 84 101 22 | 115 116 66 76 -14 34 370 | 1730 28 392 537 -35
APR-25 23600 C 77 85 77 85 4 | 90 90 56 59 -14 34 53 | 1368 24 57 538 -28
APR-25 23800 C 72 72 65 66 4 | 56 63 45 44 -14 34 54 | 1422 20 58 340 +7
APR-25 24000 C 51 51 51 51 3 | 58 58 37 33 -13 34 71 | 1374 17 74 612 +2
APR-25 24200 C 49 55 48 48 5 | 54 54 31 25 -12 34 52 | 1064 15 57 456 +2
APR-25 24400 C 43 43 43 43 27 | 42 42 26 18 -11 34 43 | 1063 14 70 278 -15
APR-25 24600 C 37 37 36 36 6 | 31 33 23 13 -9 33 35 | 1025 13 41 503 -23
APR-25 24800 C 0 0 0 0 0 | 28 29 20 9 -8 33 104 | 949 12 104 340 +13
APR-25 25000 C 0 0 0 0 0 | 24 24 16 7 -6 34 87 | 861 10 87 1289 +25
APR-25 25200 C 28 28 25 25 6 | 22 22 15 5 -5 34 26 | 715 9 32 229 -3
APR-25 25400 C 25 25 25 25 1 | 30 30 13 4 -4 34 12 | 621 7 13 427 +5
APR-25 25600 C 20 20 17 17 2 | 21 21 12 3 -3 34 10 | 666 6 12 279 -3
APR-25 25800 C 0 0 0 0 0 | 15 15 10 2 -3 34 26 | 550 7 26 317 +1
APR-25 26000 C 18 18 14 14 22 | 12 13 9 1 -3 33 8 | 539 5 30 1307 -3
APR-25 26200 C 0 0 0 0 0 | 13 13 7 1 -2 34 10 | 449 7 10 276 +1
APR-25 26400 C 15 15 15 15 1 | 8 9 7 1 -1 35 7 | 444 2 8 192 -3
APR-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 325 4 0 210 0
APR-25 26800 C 0 0 0 0 0 | 9 9 6 1 0 38 3 | 292 3 3 214 -1
APR-25 27000 C 0 0 0 0 0 | 9 9 6 1 0 39 3 | 272 3 3 582 -3
APR-25 27200 C 0 0 0 0 0 | 7 7 5 1 0 40 3 | 230 4 3 105 0
APR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 247 1 0 310 0
APR-25 27600 C 0 0 0 0 0 | 7 7 5 1 0 42 4 | 185 2 4 129 +2
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 | 0 0 0 1 0 44 1 | 183 2 1 376 +1
APR-25 28200 C 0 0 0 0 0 | 3 3 3 1 0 45 1 | 164 1 1 133 0
APR-25 28400 C 0 0 0 0 0 | 3 3 3 1 0 46 13 | 144 2 13 262 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 130 1 0 177 0
APR-25 28800 C 0 0 0 0 0 | 3 3 3 1 0 48 24 | 72 1 24 95 +7
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 100 1 0 60 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 53 1 0 40 0
APR-25 29400 C 0 0 0 0 0 | 2 2 2 1 0 52 23 | 55 1 23 116 -4
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 10 1 0 90 0
APR-25 29800 C 0 0 0 0 0 | 1 1 1 1 0 54 15 | 30 1 15 153 0
TOTAL CALL 640 | TOTAL CALL 4151 | TOTAL CALL 4791 19234 +153
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 30 30 30 30 2 | 15 16 9 1 -24 58 94 | 90 1 96 276 -49
APR-25 15200 P 0 0 0 0 0 | 10 10 10 1 -26 57 2 | 84 3 2 42 +2
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 -28 56 0 | 89 3 0 20 0
APR-25 15400 P 0 0 0 0 0 | 15 15 10 1 -30 55 9 | 97 3 9 41 +3
APR-25 15500 P 36 39 36 39 7 | 18 18 18 1 -32 54 2 | 103 3 9 50 -2
APR-25 15600 P 0 0 0 0 0 | 12 12 12 1 -34 53 1 | 106 2 1 29 -1
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 -36 52 0 | 113 2 0 54 0
APR-25 15800 P 45 45 45 45 3 | 0 0 0 2 -38 55 0 | 112 2 3 74 0
APR-25 15900 P 47 47 47 47 2 | 15 15 15 3 -39 56 1 | 117 3 3 66 +1
APR-25 16000 P 0 0 0 0 0 | 26 26 15 4 -41 57 7 | 169 4 7 200 -3
APR-25 16100 P 0 0 0 0 0 | 0 0 0 5 -43 57 0 | 143 15 0 29 0
APR-25 16200 P 0 0 0 0 0 | 18 18 18 6 -45 57 2 | 151 2 2 36 -2
APR-25 16300 P 0 0 0 0 0 | 0 0 0 7 -47 57 0 | 198 14 0 68 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 8 -49 57 0 | 174 3 0 64 0
APR-25 16500 P 61 71 61 63 4 | 32 32 17 10 -51 57 16 | 202 4 20 62 +4
APR-25 16600 P 63 63 63 63 3 | 22 23 20 11 -54 57 6 | 208 9 9 46 +5
APR-25 16700 P 0 0 0 0 0 | 24 24 22 12 -57 56 12 | 289 4 12 38 0
APR-25 16800 P 0 0 0 0 0 | 23 23 23 13 -60 56 2 | 240 3 2 132 0
APR-25 16900 P 80 80 80 80 1 | 31 31 26 14 -64 55 6 | 255 3 7 48 -4
APR-25 17000 P 77 81 76 81 6 | 38 38 26 15 -67 55 11 | 300 3 17 215 -1
APR-25 17100 P 92 92 92 92 1 | 35 35 26 17 -71 54 7 | 297 4 8 60 +3
APR-25 17200 P 0 0 0 0 0 | 37 37 30 18 -75 54 14 | 333 5 14 66 -10
APR-25 17300 P 0 0 0 0 0 | 40 40 29 20 -77 53 17 | 330 6 17 50 +2
APR-25 17400 P 101 104 101 104 3 | 43 43 32 22 -82 53 10 | 311 6 13 69 -1
APR-25 17500 P 115 115 102 106 4 | 39 39 34 24 -87 52 34 | 400 5 38 365 +13
APR-25 17600 P 108 108 108 108 1 | 60 60 37 26 -91 52 17 | 370 5 18 207 +5
APR-25 17700 P 121 121 121 121 1 | 55 55 40 29 -92 52 21 | 440 6 22 163 -5
APR-25 17800 P 132 132 132 132 1 | 53 55 40 31 -99 51 22 | 421 6 23 145 -13
APR-25 17900 P 136 143 133 133 14 | 62 62 42 34 -103 51 15 | 445 5 29 175 -3
APR-25 18000 P 144 147 129 129 47 | 75 75 45 38 -106 50 221 | 500 6 268 570 +47
APR-25 18100 P 153 153 129 129 22 | 62 64 48 41 -110 50 16 | 499 6 38 221 +2
APR-25 18200 P 170 170 128 128 26 | 86 86 52 45 -117 49 60 | 538 6 86 319 +25
APR-25 18300 P 0 0 0 0 0 | 70 76 56 49 -121 49 52 | 553 7 52 137 +14
APR-25 18400 P 187 187 177 179 21 | 100 100 57 54 -124 48 79 | 619 7 100 166 -2
APR-25 18500 P 185 189 179 184 9 | 101 101 62 59 -130 48 61 | 623 7 70 789 +5
APR-25 18600 P 179 203 179 203 5 | 117 117 65 64 -136 48 25 | 755 7 30 242 +16
APR-25 18700 P 191 191 191 191 1 | 102 102 71 70 -142 47 13 | 670 8 14 142 -1
APR-25 18800 P 209 232 198 198 9 | 131 131 75 76 -149 47 45 | 827 8 54 159 +2
APR-25 18900 P 236 251 236 251 6 | 119 119 80 81 -158 46 31 | 878 9 37 325 -15
APR-25 19000 P 259 259 200 200 39 | 150 150 87 87 -166 45 194 | 866 8 233 703 +18
APR-25 19100 P 235 275 235 270 3 | 150 150 94 94 -174 45 78 | 830 11 81 251 +12
APR-25 19200 P 262 295 225 225 11 | 155 155 100 101 -183 44 96 | 911 10 107 347 -27
APR-25 19300 P 270 306 266 306 6 | 160 160 115 110 -191 44 45 | 940 12 51 148 -19
APR-25 19400 P 285 318 251 251 15 | 154 160 119 120 -199 43 138 | 968 13 153 334 -45
APR-25 19500 P 327 333 259 259 4 | 193 193 125 130 -210 43 132 | 1100 13 136 251 -31
APR-25 19600 P 370 370 311 342 14 | 205 205 133 142 -216 42 100 | 1043 14 114 175 -25
APR-25 19700 P 347 382 330 330 13 | 219 221 146 154 -225 42 114 | 1100 15 127 165 +28
APR-25 19800 P 408 427 340 340 185 | 262 262 158 167 -235 41 161 | 1200 15 346 371 +30
APR-25 19900 P 395 395 340 340 3 | 308 308 174 182 -243 41 123 | 1240 16 126 365 +8
APR-25 20000 P 446 477 368 368 43 | 272 272 182 197 -253 40 305 | 1250 17 348 1046 +48
APR-25 20200 P 463 535 435 435 22 | 308 308 218 232 -273 39 181 | 1285 20 203 423 -27
APR-25 20400 P 528 599 470 470 18 | 391 391 253 272 -302 39 152 | 1401 23 170 759 +8
APR-25 20600 P 650 692 568 684 34 | 439 440 298 318 -325 38 565 | 1588 26 599 520 -105
APR-25 20800 P 711 780 650 677 17 | 431 471 361 372 -351 37 138 | 1803 28 155 390 -1
APR-25 21000 P 832 832 714 714 15 | 571 571 416 435 -389 36 362 | 1888 32 377 698 -24
APR-25 21200 P 0 0 0 0 0 | 618 636 500 512 -415 35 67 | 1900 38 67 373 +20
APR-25 21400 P 960 960 959 959 3 | 720 731 575 603 -442 35 189 | 2292 45 192 631 +4
APR-25 21600 P 1180 1180 1080 1080 2 | 791 791 682 703 -470 34 30 | 2102 52 32 506 +4
APR-25 21800 P 0 0 0 0 0 | 880 966 800 816 -493 34 27 | 2392 60 27 198 -3
APR-25 22000 P 0 0 0 0 0 | 1050 1103 900 934 -492 34 27 | 2831 70 27 1321 -3
APR-25 22200 P 0 0 0 0 0 | 1188 1188 1038 1070 -540 33 20 | 3080 90 20 416 -10
APR-25 22400 P 0 0 0 0 0 | 1490 1490 1169 1220 -549 34 28 | 2986 102 28 532 -11
APR-25 22600 P 0 0 0 0 0 | 1460 1534 1335 1373 -560 34 5 | 3147 127 5 478 0
APR-25 22800 P 0 0 0 0 0 | 1550 1550 1550 1536 -568 34 1 | 3353 148 1 276 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 1711 -549 34 0 | 3700 176 0 532 0
APR-25 23200 P 2470 2480 2470 2480 2 | 1980 2020 1980 1888 -558 35 2 | 3847 214 4 438 -1
APR-25 23400 P 0 0 0 0 0 | 2018 2018 2018 2059 -573 34 1 | 3750 256 1 343 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2241 -578 34 0 | 3678 301 0 162 0
APR-25 23800 P 0 0 0 0 0 | 2450 2450 2450 2443 -549 36 1 | 4523 346 1 170 0
APR-25 24000 P 0 0 0 0 0 | 2700 2700 2700 2616 -573 33 1 | 4420 405 1 224 +1
APR-25 24200 P 0 0 0 0 0 | 2820 2820 2820 2808 -571 34 1 | 4393 492 1 69 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 3001 -571 33 0 | 4900 555 0 121 0
APR-25 24600 P 0 0 0 0 0 | 3280 3280 3280 3197 -569 33 1 | 4800 647 1 82 0
APR-25 24800 P 0 0 0 0 0 | 3440 3440 3440 3393 -568 33 1 | 4850 758 1 15 -1
APR-25 25000 P 0 0 0 0 0 | 0 0 0 3590 -567 33 0 | 4965 856 0 36 0
APR-25 25200 P 0 0 0 0 0 | 3820 3820 3820 3788 -566 33 1 | 4900 946 1 6 -1
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3987 -564 33 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 4186 -564 33 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 4385 -563 32 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 4585 -562 33 0 | 5300 1965 0 2 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4785 -561 34 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4984 -562 0 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5184 -561 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 5384 -561 0 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 5584 -561 0 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 5784 -560 0 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 5984 -560 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 6184 -560 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 6384 -560 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 6584 -560 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 6784 -560 0 0 | 7450 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 6984 -560 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 7184 -560 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 7384 -560 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 7584 -560 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 7784 -560 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 7984 -560 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 8184 -560 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 8384 -560 0 0 | 0 0 0 0 0
TOTAL PUT 648 | TOTAL PUT 4218 | TOTAL PUT 4866 19841 -116
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 9657 39075 +37
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 5551 +505 46 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 5454 +503 46 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5357 +500 46 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5261 +498 46 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5164 +494 45 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5068 +492 45 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4972 +489 45 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4876 +485 45 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4780 +482 44 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4685 +478 44 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4590 +475 44 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4495 +471 43 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4401 +468 43 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4306 +463 43 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4213 +460 43 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4119 +455 42 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4026 +451 42 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3933 +447 42 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3841 +442 42 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3749 +438 41 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3658 +434 41 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3567 +429 41 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3477 +424 41 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3387 +419 40 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3297 +414 40 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3208 +408 40 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3120 +403 39 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3033 +398 39 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2946 +393 39 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2859 +386 39 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2774 +381 38 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2689 +375 38 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2605 +369 38 0 | 1235 1235 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2521 +363 37 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2439 +357 37 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2357 +350 37 0 | 1106 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2277 +345 37 0 | 1700 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2197 +338 36 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2118 +331 36 0 | 1100 920 0 3 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2040 +325 36 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1948 +318 35 0 | 1350 830 0 5 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1888 +329 35 0 | 1105 1045 0 6 0
MAY-25 20000 C 1420 1420 1420 1420 1 | 1760 1764 1760 1813 +322 35 50 | 1764 733 51 216 +36
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1667 +306 35 0 | 2580 746 0 36 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1509 +268 33 0 | 3595 648 0 19 0
MAY-25 20600 C 1185 1185 1185 1185 1 | 0 0 0 1371 +246 33 0 | 1185 578 1 25 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1233 +217 32 1 | 1168 538 1 59 -1
MAY-25 21000 C 903 903 903 903 1 | 1041 1041 1041 1125 +209 32 4 | 1070 383 5 139 -3
MAY-25 21200 C 0 0 0 0 0 | 1040 1040 1001 1012 +188 32 5 | 2880 352 5 107 -2
MAY-25 21400 C 805 805 805 805 2 | 919 960 856 906 +166 31 75 | 996 323 77 204 +67
MAY-25 21600 C 675 675 675 675 1 | 795 859 795 808 +145 31 12 | 859 300 13 71 +9
MAY-25 21800 C 0 0 0 0 0 | 729 769 708 719 +122 31 11 | 1250 233 11 47 -3
MAY-25 22000 C 509 509 498 498 4 | 650 678 620 636 +101 31 32 | 2095 203 36 110 -18
MAY-25 22200 C 0 0 0 0 0 | 590 599 531 565 +86 30 71 | 599 188 71 86 +35
MAY-25 22400 C 450 450 450 450 1 | 510 510 473 502 +74 31 38 | 1430 155 39 136 +19
MAY-25 22600 C 400 421 400 421 4 | 480 480 411 444 +63 31 51 | 1580 140 55 83 +21
MAY-25 22800 C 327 327 327 327 2 | 426 426 360 392 +54 31 25 | 1336 125 27 423 +11
MAY-25 23000 C 0 0 0 0 0 | 336 357 310 344 +45 31 47 | 2080 115 47 410 -6
MAY-25 23200 C 0 0 0 0 0 | 301 301 299 301 +37 31 6 | 1734 114 6 42 0
MAY-25 23400 C 0 0 0 0 0 | 271 273 233 263 +31 31 19 | 1160 77 19 208 0
MAY-25 23600 C 0 0 0 0 0 | 242 250 207 228 +24 30 55 | 1550 68 55 102 -1
MAY-25 23800 C 0 0 0 0 0 | 202 202 191 198 +20 30 37 | 1160 64 37 65 +27
MAY-25 24000 C 0 0 0 0 0 | 179 181 158 171 +15 30 35 | 1450 52 35 175 +13
MAY-25 24200 C 0 0 0 0 0 | 155 155 141 147 +11 30 3 | 1195 59 3 117 -8
MAY-25 24400 C 0 0 0 0 0 | 144 144 125 128 +7 31 7 | 1256 53 7 125 -1
MAY-25 24600 C 0 0 0 0 0 | 106 113 106 113 +7 31 2 | 1241 48 2 259 +1
MAY-25 24800 C 96 98 92 92 8 | 98 98 95 97 +4 31 3 | 1108 46 11 260 +1
MAY-25 25000 C 96 96 85 85 4 | 98 98 86 82 +2 31 16 | 1017 32 20 745 +2
MAY-25 25200 C 0 0 0 0 0 | 85 85 75 70 +1 31 4 | 887 35 4 110 +1
MAY-25 25400 C 63 63 63 63 1 | 78 78 67 59 0 31 3 | 854 32 4 78 +2
MAY-25 25600 C 0 0 0 0 0 | 66 68 65 49 -2 31 22 | 847 33 22 85 -19
MAY-25 25800 C 0 0 0 0 0 | 60 60 60 41 -2 31 5 | 717 28 5 25 +3
MAY-25 26000 C 56 56 52 52 4 | 57 57 49 34 -3 30 29 | 677 20 33 78 +7
MAY-25 26200 C 0 0 0 0 0 | 49 49 49 28 -2 30 11 | 673 27 11 60 +10
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 24 -1 31 0 | 515 22 0 44 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 19 -2 30 0 | 429 13 0 26 0
MAY-25 26800 C 40 40 40 40 1 | 0 0 0 15 -3 30 0 | 455 20 1 22 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 13 -2 30 0 | 429 15 0 266 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 10 -3 30 0 | 369 17 0 121 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 8 -3 30 0 | 280 13 0 16 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 260 12 0 20 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 335 10 0 65 0
MAY-25 28000 C 24 24 24 24 1 | 0 0 0 5 -1 30 0 | 314 10 1 773 +1
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 239 13 0 17 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 220 8 0 13 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 227 19 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 167 13 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 16 16 16 1 0 29 1 | 200 11 1 15 -1
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 137 8 0 9 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 156 7 0 21 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 100 30 0 1 0
MAY-25 29800 C 8 13 8 13 19 | 11 11 10 1 0 31 12 | 63 4 31 71 +17
TOTAL CALL 55 | TOTAL CALL 692 | TOTAL CALL 747 6320 +220
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 120 120 105 105 4 | 68 71 65 41 -61 46 10 | 220 64 14 33 +8
MAY-25 15900 P 0 0 0 0 0 | 71 71 71 44 -63 46 1 | 168 71 1 15 +1
MAY-25 16000 P 131 131 116 116 8 | 0 0 0 47 -66 46 0 | 265 66 8 54 +1
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 52 -67 46 0 | 285 7 0 241 -5
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 54 -72 45 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 58 -74 45 0 | 276 31 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 62 -77 45 0 | 158 31 0 16 0
MAY-25 16500 P 0 0 0 0 0 | 85 86 85 66 -81 45 11 | 231 13 11 29 0
MAY-25 16600 P 0 0 0 0 0 | 96 97 96 70 -84 44 2 | 293 13 2 20 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 75 -88 44 0 | 230 13 0 15 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 80 -91 44 0 | 240 14 0 7 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 88 -92 44 0 | 240 16 0 10 0
MAY-25 17000 P 0 0 0 0 0 | 116 116 112 91 -98 43 11 | 448 12 11 142 +2
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 96 -103 43 0 | 241 12 0 9 0
MAY-25 17200 P 0 0 0 0 0 | 130 130 130 103 -106 43 2 | 450 23 2 58 -2
MAY-25 17300 P 229 229 229 229 3 | 122 126 122 112 -108 43 4 | 426 16 7 8 0
MAY-25 17400 P 0 0 0 0 0 | 137 137 137 116 -115 42 5 | 401 16 5 160 0
MAY-25 17500 P 0 0 0 0 0 | 139 144 136 123 -127 42 6 | 521 20 6 106 +1
MAY-25 17600 P 236 236 234 234 20 | 157 157 141 131 -124 42 9 | 637 17 29 129 +20
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 139 -128 41 0 | 500 20 0 73 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 148 -135 41 0 | 543 20 0 40 -7
MAY-25 17900 P 0 0 0 0 0 | 182 182 169 157 -137 41 6 | 606 26 6 279 -1
MAY-25 18000 P 320 320 288 288 2 | 175 182 170 172 -135 41 25 | 700 20 27 361 +11
MAY-25 18100 P 0 0 0 0 0 | 180 185 180 177 -144 40 5 | 707 23 5 30 +3
MAY-25 18200 P 0 0 0 0 0 | 211 211 188 193 -142 40 26 | 775 22 26 42 -9
MAY-25 18300 P 0 0 0 0 0 | 198 203 198 203 -148 40 3 | 739 24 3 16 -2
MAY-25 18400 P 380 380 331 331 2 | 233 235 216 214 -152 40 14 | 825 25 16 60 -2
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 224 -159 39 0 | 876 24 0 142 0
MAY-25 18600 P 405 406 405 406 2 | 0 0 0 237 -163 39 1 | 830 29 3 51 -7
MAY-25 18700 P 0 0 0 0 0 | 262 262 262 248 -170 38 1 | 861 30 1 12 -1
MAY-25 18800 P 419 419 407 408 10 | 295 295 264 262 -175 38 16 | 974 29 26 75 -6
MAY-25 18900 P 0 0 0 0 0 | 297 317 273 275 -182 38 25 | 919 33 25 70 -1
MAY-25 19000 P 0 0 0 0 0 | 332 332 288 290 -187 38 81 | 1095 25 81 575 -17
MAY-25 19100 P 0 0 0 0 0 | 336 336 302 304 -195 37 3 | 898 46 3 19 +1
MAY-25 19200 P 0 0 0 0 0 | 326 330 311 324 -198 37 23 | 1180 35 23 60 +16
MAY-25 19300 P 0 0 0 0 0 | 353 353 353 337 -209 36 5 | 1208 32 5 16 +5
MAY-25 19400 P 0 0 0 0 0 | 372 372 344 359 -212 36 78 | 1278 39 78 103 +68
MAY-25 19500 P 614 614 520 520 6 | 420 420 359 375 -221 36 15 | 1063 41 21 2086 +5
MAY-25 19600 P 0 0 0 0 0 | 424 424 382 396 -227 36 8 | 1212 48 8 36 -3
MAY-25 19700 P 0 0 0 0 0 | 444 444 444 417 -238 35 1 | 1230 45 1 28 0
MAY-25 19800 P 0 0 0 0 0 | 478 478 443 442 -243 35 27 | 1310 37 27 95 +18
MAY-25 19900 P 0 0 0 0 0 | 510 510 474 463 -249 35 3 | 1344 59 3 79 +1
MAY-25 20000 P 0 0 0 0 0 | 535 539 475 489 -256 35 76 | 1583 52 76 723 +42
MAY-25 20200 P 0 0 0 0 0 | 579 579 524 541 -277 34 6 | 1710 62 6 93 +1
MAY-25 20400 P 870 870 870 870 2 | 656 656 607 598 -295 33 6 | 1810 64 8 1120 +1
MAY-25 20600 P 0 0 0 0 0 | 683 683 660 663 -313 33 3 | 2050 77 3 75 +3
MAY-25 20800 P 0 0 0 0 0 | 803 810 727 735 -333 32 14 | 2150 83 14 49 +4
MAY-25 21000 P 0 0 0 0 0 | 880 888 792 815 -353 32 20 | 2107 94 20 78 +4
MAY-25 21200 P 0 0 0 0 0 | 915 939 888 901 -374 32 4 | 2214 106 4 20 +2
MAY-25 21400 P 0 0 0 0 0 | 1050 1071 986 996 -402 31 21 | 2338 123 21 1082 +3
MAY-25 21600 P 0 0 0 0 0 | 1150 1150 1150 1098 -423 31 10 | 2248 142 10 193 +5
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1208 -436 31 0 | 2052 169 0 25 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1324 -484 30 0 | 2660 190 0 56 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1450 -500 30 0 | 2716 211 0 68 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 1581 -516 30 0 | 2730 233 0 56 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1748 -500 31 0 | 3210 282 0 114 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1894 -510 31 0 | 3250 335 0 547 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 2045 -519 31 0 | 3480 370 0 145 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2200 -528 31 0 | 3450 396 0 39 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2361 -534 31 0 | 1373 465 0 13 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 2525 -541 31 0 | 4050 588 0 23 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2694 -546 31 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2866 -551 31 0 | 4270 670 0 13 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3041 -555 31 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3220 -557 31 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3401 -560 31 0 | 4900 1017 0 152 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3584 -563 31 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3770 -564 31 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3958 -565 31 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 4147 -566 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 4338 -567 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 4530 -568 30 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4723 -569 30 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4918 -568 30 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 5113 -568 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 5309 -568 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 5505 -569 30 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 5703 -568 30 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5900 -569 30 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 6098 -569 30 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 6297 -568 30 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 6496 -567 30 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 6694 -568 30 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6894 -567 30 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 7093 -567 30 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 7292 -567 29 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 7492 -567 30 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 7691 -567 29 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7891 -567 29 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 8091 -567 30 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 8291 -566 31 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 8491 -566 31 0 | 0 0 0 0 0
TOTAL PUT 59 | TOTAL PUT 587 | TOTAL PUT 646 10358 +163
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 1393 16678 +383
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 9245 +559 49 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9046 +558 49 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8848 +557 49 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8649 +555 48 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8451 +554 48 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8253 +552 47 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8055 +550 47 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7956 +548 47 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7857 +547 46 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7758 +545 46 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7660 +545 46 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7561 +543 46 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7463 +542 45 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7365 +541 45 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7267 +540 45 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7168 +537 45 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7071 +536 45 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6973 +535 45 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6875 +533 44 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6777 +530 44 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6680 +529 44 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6583 +527 44 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6486 +526 43 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6389 +524 43 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6292 +521 43 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6195 +519 43 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6099 +517 43 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6002 +514 42 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5906 +511 42 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5811 +510 42 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5715 +507 42 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5620 +505 42 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5524 +501 41 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5430 +499 41 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5335 +496 41 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5241 +493 41 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5146 +489 40 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5053 +487 40 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4959 +483 40 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4866 +480 40 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4773 +476 40 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4681 +473 39 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4589 +470 39 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4497 +466 39 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4406 +462 39 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4315 +459 39 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4224 +454 38 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4134 +450 38 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4044 +445 38 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3955 +441 38 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3867 +438 38 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3779 +433 37 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3691 +428 37 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3604 +424 37 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3517 +419 37 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3431 +414 36 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3346 +409 36 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3261 +404 36 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3177 +399 36 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3094 +394 36 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3011 +388 35 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2929 +383 35 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2848 +377 35 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2767 +371 35 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2688 +366 35 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2609 +361 34 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2531 +355 34 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2453 +348 34 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2377 +342 34 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2302 +337 34 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2227 +330 33 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2153 +323 33 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2081 +318 33 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2009 +323 33 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1939 +317 32 0 | 4126 341 0 698 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1801 +307 32 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1641 +265 31 0 | 2142 524 0 29 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1523 +245 31 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1402 +228 30 0 | 2210 500 0 45 0
JUN-25 21000 C 0 0 0 0 0 | 1291 1291 1251 1285 +210 30 4 | 1940 572 4 219 -1
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1181 +197 30 0 | 1850 169 0 11 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1077 +179 30 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 980 990 980 981 +162 29 2 | 1987 147 2 49 -1
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 891 +144 29 0 | 2060 141 0 36 0
JUN-25 22000 C 0 0 0 0 0 | 800 857 800 809 +127 29 16 | 2000 149 16 43 0
JUN-25 22200 C 0 0 0 0 0 | 759 759 707 732 +111 29 22 | 2317 110 22 61 +2
JUN-25 22400 C 0 0 0 0 0 | 660 660 660 663 +99 29 1 | 1885 96 1 296 -1
JUN-25 22600 C 544 544 544 544 1 | 610 610 600 600 +88 29 33 | 2263 295 34 145 +12
JUN-25 22800 C 0 0 0 0 0 | 567 567 535 542 +79 29 13 | 2117 83 13 53 +2
JUN-25 23000 C 377 377 377 377 2 | 521 521 515 488 +70 29 8 | 1955 172 10 119 +8
JUN-25 23200 C 401 401 400 400 2 | 439 439 429 438 +62 29 3 | 2016 70 5 113 +2
JUN-25 23400 C 0 0 0 0 0 | 412 415 412 392 +54 29 11 | 2097 178 11 1438 -9
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 350 +47 29 0 | 1764 76 0 158 0
JUN-25 23800 C 0 0 0 0 0 | 335 335 311 312 +41 29 5 | 1720 130 5 117 +3
JUN-25 24000 C 265 265 265 265 1 | 299 299 283 279 +36 29 5 | 1835 54 6 437 -4
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 249 +30 29 0 | 1265 107 0 93 0
JUN-25 24400 C 0 0 0 0 0 | 225 225 225 223 +26 29 1 | 1241 50 1 50 -3
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 200 +22 29 0 | 1320 85 0 91 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 178 +19 29 0 | 1221 58 0 56 0
JUN-25 25000 C 0 0 0 0 0 | 174 174 164 156 +16 29 3 | 1460 69 3 311 0
JUN-25 25200 C 0 0 0 0 0 | 158 158 143 136 +12 29 3 | 1199 45 3 54 +2
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 119 +11 29 0 | 924 74 0 17 0
JUN-25 25600 C 0 0 0 0 0 | 124 124 124 103 +8 28 1 | 1133 33 1 129 -1
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 89 +6 28 0 | 918 54 0 110 -3
JUN-25 26000 C 0 0 0 0 0 | 100 101 100 77 +7 28 2 | 1011 17 2 167 +2
JUN-25 26200 C 0 0 0 0 0 | 95 95 78 66 +5 28 8 | 595 53 8 20 -3
JUN-25 26400 C 0 0 0 0 0 | 87 87 87 57 +4 28 1 | 753 16 1 29 -1
JUN-25 26600 C 68 68 68 68 1 | 75 76 69 48 +2 28 4 | 496 36 5 38 +2
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 40 -1 28 0 | 588 20 0 23 0
JUN-25 27000 C 0 0 0 0 0 | 60 65 60 34 0 28 3 | 555 29 3 25 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 29 -1 28 0 | 498 31 0 18 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 24 -1 27 0 | 350 29 0 16 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 20 -1 27 0 | 615 26 0 100 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 17 -1 27 0 | 400 22 0 40 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 14 -1 27 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 342 22 0 39 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 10 -1 27 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 225 25 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 0 27 0 | 447 16 0 68 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 0 27 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 0 27 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 0 27 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 33 33 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 19 19 19 1 0 25 1 | 360 9 1 208 0
TOTAL CALL 7 | TOTAL CALL 150 | TOTAL CALL 157 9597 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 25 25 25 6 -10 49 1 | 342 5 1 110 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 7 -11 49 0 | 113 33 0 12 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 9 -12 49 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 10 -14 48 0 | 183 12 0 5 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 12 -15 48 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 14 -17 47 0 | 199 5 0 44 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 16 -19 47 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 17 -21 47 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 18 -22 46 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 19 -24 46 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 21 -24 46 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 22 -26 46 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 24 -29 45 0 | 257 69 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 26 -28 45 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 28 -29 45 0 | 283 54 0 15 0
JUN-25 14100 P 0 0 0 0 0 | 60 61 60 29 -32 45 2 | 288 10 2 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 32 -33 45 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 34 -34 45 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 36 -36 44 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 38 -39 44 0 | 164 31 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 42 -39 44 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 44 -42 44 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 47 -43 43 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 50 -45 43 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 85 85 80 53 -48 43 2 | 508 11 2 45 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 56 -50 43 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 60 -52 43 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 63 -55 42 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 67 -58 42 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 72 -59 42 0 | 690 33 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 76 -62 42 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 81 -64 42 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 111 111 111 85 -68 41 1 | 1250 36 1 8 +1
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 91 -70 41 0 | 303 20 0 6 0
JUN-25 16000 P 0 0 0 0 0 | 132 132 124 96 -73 41 2 | 381 41 2 186 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 102 -76 41 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 133 133 131 107 -80 40 3 | 277 18 3 1267 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 114 -82 40 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 120 -86 40 0 | 804 23 0 7 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 127 -89 40 0 | 322 24 0 136 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 134 -93 40 0 | 306 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 142 -96 39 0 | 1401 24 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 150 -99 39 8 | 1449 27 8 664 +8
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 158 -103 39 0 | 1450 27 0 115 0
JUN-25 17000 P 0 0 0 0 0 | 190 190 190 167 -107 39 1 | 1453 28 1 35 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 176 -110 39 0 | 1430 74 0 33 0
JUN-25 17200 P 0 0 0 0 0 | 212 217 212 185 -115 38 12 | 1417 26 12 380 -4
JUN-25 17300 P 0 0 0 0 0 | 209 209 209 195 -119 38 5 | 432 31 5 11 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 205 -124 38 0 | 710 31 0 260 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 216 -128 38 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 228 -131 38 8 | 1175 34 8 664 +8
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 240 -136 37 0 | 1382 58 0 20 0
JUN-25 17800 P 0 0 0 0 0 | 263 263 263 252 -141 37 1 | 728 37 1 22 -5
JUN-25 17900 P 0 0 0 0 0 | 269 269 265 265 -145 37 8 | 1331 39 8 17 -2
JUN-25 18000 P 440 440 440 440 1 | 0 0 0 278 -153 37 8 | 1383 44 9 868 +8
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 292 -157 36 0 | 1354 385 0 16 0
JUN-25 18200 P 0 0 0 0 0 | 335 335 335 312 -155 36 1 | 871 81 1 5 -2
JUN-25 18300 P 482 482 481 481 2 | 0 0 0 325 -161 36 0 | 897 104 2 5 -2
JUN-25 18400 P 0 0 0 0 0 | 348 348 345 339 -167 36 30 | 889 46 30 61 +30
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 354 -173 36 0 | 1028 59 0 48 0
JUN-25 18600 P 0 0 0 0 0 | 363 363 363 370 -178 35 4 | 960 51 4 361 +4
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 386 -184 35 0 | 2300 99 0 30 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 403 -189 35 0 | 1206 56 0 93 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 421 -197 35 0 | 1092 58 0 141 -1
JUN-25 19000 P 0 0 0 0 0 | 488 488 437 440 -201 34 13 | 1310 60 13 166 -8
JUN-25 19100 P 0 0 0 0 0 | 464 464 464 460 -208 34 1 | 1338 94 1 40 0
JUN-25 19200 P 0 0 0 0 0 | 491 491 491 481 -214 34 1 | 1281 87 1 87 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 502 -221 34 0 | 1272 72 0 130 0
JUN-25 19400 P 0 0 0 0 0 | 525 527 525 525 -226 33 2 | 1403 89 2 69 -1
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 549 -233 33 0 | 1435 90 0 113 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 574 -239 33 0 | 1600 102 0 30 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 600 -245 33 0 | 1472 89 0 13 -1
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 625 -254 32 0 | 1512 85 0 371 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 654 -260 32 0 | 1458 99 0 131 -2
JUN-25 20000 P 0 0 0 0 0 | 715 715 691 686 -249 32 2 | 4280 96 2 393 -1
JUN-25 20200 P 0 0 0 0 0 | 747 747 747 745 -281 32 1 | 1796 120 1 85 0
JUN-25 20400 P 0 0 0 0 0 | 861 861 832 812 -297 31 6 | 1690 136 6 303 -5
JUN-25 20600 P 0 0 0 0 0 | 931 931 909 886 -312 31 7 | 1720 133 7 65 +6
JUN-25 20800 P 0 0 0 0 0 | 982 982 982 966 -327 31 1 | 1830 171 1 51 +1
JUN-25 21000 P 0 0 0 0 0 | 1044 1044 1038 1051 -347 30 40 | 2219 170 40 410 +40
JUN-25 21200 P 0 0 0 0 0 | 1152 1152 1152 1140 -362 30 11 | 2645 190 11 37 +11
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1238 -380 30 1 | 2230 208 1 157 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1343 -397 30 0 | 2374 245 0 24 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1451 -418 29 0 | 2132 276 0 51 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1565 -468 29 0 | 2698 307 0 33 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1687 -483 29 0 | 1939 348 0 47 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1818 -494 29 0 | 2052 637 0 37 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1980 -478 29 0 | 3000 630 0 76 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2120 -487 29 0 | 5200 525 0 79 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2264 -497 29 0 | 3784 523 0 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2413 -505 29 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2566 -513 29 0 | 3690 745 0 1356 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2722 -521 29 0 | 3890 900 0 90 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2883 -527 29 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3047 -533 29 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3214 -538 29 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3385 -542 29 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3558 -547 29 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3734 -551 29 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3912 -554 28 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4093 -557 28 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4276 -559 28 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4461 -561 28 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4647 -563 28 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4836 -564 28 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5025 -566 28 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5216 -567 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5408 -568 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5601 -568 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5795 -569 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5990 -569 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6185 -570 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6381 -570 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6578 -570 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6775 -570 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6973 -570 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7171 -570 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7369 -570 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7568 -570 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7767 -569 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7966 -569 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 8165 -569 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8364 -570 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 8563 -570 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8763 -570 26 0 | 10250 10000 0 0 0
TOTAL PUT 3 | TOTAL PUT 183 | TOTAL PUT 186 11051 +84
| MONTH PUT/CALL RATIO 1.18
| MONTH TOTAL 343 20648 +92
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 5618 +486 37 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 5525 +483 37 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 5432 +480 37 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 5339 +476 37 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 5247 +474 37 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 5155 +470 37 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 5064 +467 37 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 4973 +464 36 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 4882 +461 36 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 4792 +457 36 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 4702 +454 36 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 4612 +450 36 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 4523 +446 36 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 4435 +443 35 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 4347 +439 35 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 4259 +435 35 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 4172 +431 35 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 4085 +426 35 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 3999 +422 35 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 3914 +418 34 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 3829 +414 34 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 3744 +409 34 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 3660 +404 34 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 3577 +400 34 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 3495 +395 34 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 3413 +391 33 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 3331 +385 33 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 3251 +381 33 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 3171 +376 33 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 3092 +371 33 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 3013 +365 33 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 2936 +360 33 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 2859 +355 32 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 2782 +349 32 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 2707 +344 32 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 2632 +338 32 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 2559 +333 32 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 2486 +328 32 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 2414 +322 31 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 2343 +316 31 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 2272 +310 31 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 2203 +344 31 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2135 +343 31 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2001 +328 30 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 1839 +279 29 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 1714 +254 29 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 1596 +245 29 0 | 1476 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1486 +227 29 0 | 1030 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1376 +208 28 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1270 +188 28 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 1190 1190 1190 1175 +177 28 3 | 1190 801 3 22 +3
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1084 +159 28 0 | 996 523 0 11 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1000 +153 28 0 | 922 912 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 921 +140 28 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 847 +123 28 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 779 +116 28 0 | 388 388 0 1 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 714 +105 28 0 | 465 450 0 2 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 653 +92 27 0 | 420 329 0 60 0
JUL-25 23200 C 0 0 0 0 0 | 611 614 568 596 +78 27 165 | 614 362 165 140 -35
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 545 +74 27 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 498 +62 27 0 | 323 323 0 7 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 455 +57 27 0 | 251 215 0 86 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 415 +52 27 0 | 349 238 0 24 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 379 +49 27 0 | 277 256 0 14 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 346 +49 27 0 | 328 258 0 14 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 314 +46 27 0 | 181 181 0 1 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 282 +42 27 0 | 166 166 0 1 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 252 +43 27 0 | 256 127 0 33 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 225 +32 27 0 | 417 142 0 30 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 200 +33 27 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 172 +24 27 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 200 200 200 153 +21 27 1 | 200 84 1 1 -1
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 135 +18 26 0 | 433 98 0 4 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 119 +16 26 0 | 266 90 0 3 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 104 +13 26 0 | 350 65 0 3 0
JUL-25 26600 C 0 0 0 0 0 | 147 147 141 91 +11 26 4 | 212 71 4 0 -4
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 80 +10 26 0 | 262 60 0 6 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 69 +8 26 0 | 249 56 0 5 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 60 +6 26 0 | 216 54 0 3 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 52 +5 26 0 | 209 52 0 3 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 45 +4 26 0 | 188 45 0 3 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 39 +4 26 0 | 168 40 0 11 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 33 +3 25 0 | 163 38 0 4 0
JUL-25 28200 C 0 0 0 0 0 | 76 76 70 29 +3 25 3 | 169 35 3 10 0
TOTAL CALL 0 | TOTAL CALL 176 | TOTAL CALL 176 651 -37
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 170 170 167 123 -71 37 4 | 276 132 4 33 0
JUL-25 15900 P 0 0 0 0 0 | 173 173 168 130 -74 37 34 | 227 168 34 42 +34
JUL-25 16000 P 0 0 0 0 0 | 185 185 173 137 -77 37 8 | 285 173 8 12 +8
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 144 -81 37 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 152 -83 37 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 160 -87 37 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 169 -90 37 0 | 380 276 0 7 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 178 -93 36 0 | 272 260 0 2 0
JUL-25 16600 P 0 0 0 0 0 | 224 224 223 187 -96 36 2 | 408 223 2 3 +2
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 197 -100 36 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 207 -103 36 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 217 -107 36 0 | 374 374 0 7 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 228 -111 36 0 | 459 350 0 2 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 240 -114 35 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 252 -118 35 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 264 -122 35 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 277 -126 35 0 | 602 402 0 15 0
JUL-25 17500 P 0 0 0 0 0 | 318 318 317 290 -131 35 2 | 542 317 2 14 +1
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 304 -135 35 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 319 -139 34 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 334 -143 34 0 | 615 474 0 2 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 349 -148 34 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 365 -153 34 0 | 706 474 0 1 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 382 -157 34 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 400 -162 34 0 | 955 545 0 6 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 418 -166 33 0 | 756 605 0 12 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 436 -172 33 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 456 -192 33 0 | 1001 98 0 7 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 476 -195 33 0 | 1069 494 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 549 553 549 509 -185 33 5 | 553 117 5 6 -3
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 528 -193 33 0 | 935 540 0 13 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 548 -200 33 0 | 957 121 0 35 0
JUL-25 19000 P 786 786 786 786 1 | 623 623 575 570 -188 33 8 | 1270 575 9 252 -5
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 593 -211 32 0 | 1151 1129 0 3 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 617 -216 32 0 | 173 173 0 1 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 639 -224 32 0 | 1238 1208 0 5 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 667 -228 32 0 | 1078 1078 0 4 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 693 -233 32 0 | 1325 230 0 113 0
JUL-25 19600 P 0 0 0 0 0 | 779 779 779 718 -238 31 5 | 1391 256 5 10 -5
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 748 -244 31 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 777 -250 31 0 | 1539 286 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 806 -259 31 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 839 -264 31 0 | 1546 322 0 16 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 906 -276 30 0 | 1640 355 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 978 -292 30 0 | 2060 398 0 6 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1055 -302 30 4 | 1404 1398 4 4 -4
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 1135 -322 30 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 1224 -333 29 0 | 481 419 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 1316 -345 29 0 | 1590 1590 0 1 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 1416 -358 29 0 | 526 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1515 -376 29 0 | 2488 573 0 15 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 1626 -388 29 0 | 849 634 0 7 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 1736 -400 28 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 1855 -412 28 4 | 0 0 4 0 -4
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 1977 -426 28 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 2108 -434 28 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 2241 -444 28 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 2378 -454 28 0 | 3150 1340 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 2520 -463 28 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 2665 -471 28 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 2814 -479 28 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 2967 -486 28 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 3123 -493 27 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 3282 -500 27 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 3445 -506 27 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 3610 -512 27 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 3779 -516 27 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 3950 -521 27 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 4123 -526 27 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 4299 -530 27 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 4477 -533 27 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 4658 -536 27 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 4840 -539 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 5024 -541 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 5209 -544 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 5396 -546 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 5585 -547 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 5774 -549 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 5965 -551 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 6157 -552 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 6350 -553 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 6544 -553 26 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 6738 -554 25 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 6934 -554 25 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 76 | TOTAL PUT 77 679 +24
| MONTH PUT/CALL RATIO 0.43
| MONTH TOTAL 253 1330 -13
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 7723 +551 38 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7627 +549 38 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7532 +548 37 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7437 +547 37 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7342 +545 37 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7247 +543 37 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7152 +541 37 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7058 +540 37 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6964 +538 37 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6870 +536 37 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6776 +534 36 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6683 +533 36 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6590 +531 36 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6497 +528 36 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6404 +526 36 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6312 +524 36 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6220 +521 36 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6128 +518 35 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6037 +516 35 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5946 +513 35 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5855 +510 35 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5765 +508 35 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5675 +505 35 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5586 +503 35 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5496 +499 35 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5408 +497 34 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5319 +493 34 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5231 +490 34 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5144 +487 34 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5057 +484 34 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4970 +480 34 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4884 +476 34 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4798 +473 34 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4712 +468 33 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4628 +465 33 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4543 +461 33 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4459 +456 33 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4376 +453 33 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4293 +448 33 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4211 +444 33 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4129 +440 33 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4048 +435 32 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3968 +431 32 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3888 +427 32 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3808 +421 32 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3729 +416 32 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3651 +412 32 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3574 +407 32 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3497 +402 31 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3420 +396 31 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3345 +392 31 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3270 +387 31 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3196 +381 31 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3122 +376 31 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3049 +370 31 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2977 +365 31 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2906 +359 30 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2835 +353 30 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2765 +348 30 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2696 +342 30 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2628 +336 30 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2560 +330 30 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2493 +324 30 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2427 +346 30 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 2300 2300 2300 2362 +317 29 7 | 3795 1117 7 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2235 +325 29 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2089 +288 28 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 1988 1988 1988 1988 +274 29 1 | 2049 1140 1 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1860 +245 28 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1753 +249 28 0 | 1981 842 0 77 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1645 +216 28 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1548 +206 28 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1453 +190 28 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 1355 1356 1330 1362 +178 27 12 | 2695 361 12 19 +12
SEP-25 22000 C 0 0 0 0 0 | 1240 1240 1240 1277 +166 27 340 | 1960 440 340 345 +338
SEP-25 22200 C 0 0 0 0 0 | 1224 1224 1224 1196 +155 27 3 | 1930 673 3 30 +3
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1119 +145 27 0 | 987 634 0 5 0
SEP-25 22600 C 0 0 0 0 0 | 1033 1033 1033 1046 +131 27 1 | 1300 596 1 186 +1
SEP-25 22800 C 0 0 0 0 0 | 951 964 951 978 +122 27 4 | 2600 565 4 8 +3
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 913 +109 27 0 | 2220 484 0 108 0
SEP-25 23200 C 0 0 0 0 0 | 862 879 821 852 +97 27 100 | 879 533 100 485 -72
SEP-25 23400 C 0 0 0 0 0 | 812 812 812 795 +85 27 4 | 2100 386 4 10 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 742 +82 27 0 | 1204 480 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 667 669 667 691 +73 27 10 | 1460 402 10 11 -4
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 645 +68 27 300 | 1555 310 300 373 +297
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 601 +61 27 0 | 1740 510 0 37 0
SEP-25 24400 C 510 510 510 510 1 | 0 0 0 560 +56 27 0 | 582 358 1 2 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 522 +53 27 0 | 340 338 0 2 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 489 +54 27 0 | 1352 305 0 4 0
SEP-25 25000 C 0 0 0 0 0 | 490 490 450 456 +52 27 6 | 1350 182 6 423 +2
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 422 +48 27 0 | 1560 225 0 222 0
SEP-25 25400 C 0 0 0 0 0 | 404 404 400 393 +46 27 4 | 1514 200 4 8 +2
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 360 +39 27 0 | 1137 192 0 12 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 332 +35 27 0 | 1088 229 0 3 0
SEP-25 26000 C 0 0 0 0 0 | 318 318 318 306 +32 27 3 | 1265 150 3 42 +3
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 282 +29 27 0 | 625 183 0 161 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 259 +26 27 0 | 280 168 0 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 238 +23 27 0 | 546 134 0 7 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 219 +22 27 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 200 +18 27 0 | 898 106 0 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 184 +17 27 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 168 +15 27 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 154 +14 27 0 | 491 105 0 32 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 140 +11 26 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 128 +10 26 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 160 160 154 117 +9 26 3 | 341 83 3 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 106 +8 26 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 97 +7 26 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 88 +6 26 0 | 337 91 0 203 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 80 +3 26 0 | 405 65 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 72 +4 26 0 | 381 68 0 201 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 65 +3 26 0 | 276 59 0 13 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 59 +3 26 0 | 310 68 0 8 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 54 +3 26 0 | 232 55 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 88 95 87 48 +2 26 3 | 426 49 3 235 -1
TOTAL CALL 1 | TOTAL CALL 801 | TOTAL CALL 802 3777 +584
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 76 -25 38 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 112 115 112 80 -27 38 7 | 160 112 7 18 +7
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 85 -28 37 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 90 -29 37 0 | 0 0 0 0 0
SEP-25 14000 P 169 169 167 167 12 | 0 0 0 95 -31 37 0 | 234 66 12 23 -8
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 100 -33 37 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 105 -35 37 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 111 -36 37 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 117 -38 37 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 123 -40 37 0 | 260 39 0 6 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 129 -42 36 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 136 -43 36 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 143 -45 36 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 150 -48 36 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 186 186 186 157 -50 36 7 | 272 39 7 12 +2
SEP-25 15100 P 0 0 0 0 0 | 190 190 190 165 -52 36 34 | 190 46 34 34 +33
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 173 -55 36 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 181 -58 35 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 211 211 211 196 -54 36 7 | 299 48 7 6 -5
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 199 -63 35 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 208 -66 35 0 | 282 282 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 218 -77 35 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 228 -71 35 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 239 -73 35 0 | 572 55 0 4 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 249 -77 35 0 | 762 49 0 85 0
SEP-25 16100 P 0 0 0 0 0 | 278 278 278 268 -72 35 1 | 385 66 1 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 272 -83 34 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 284 -86 34 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 297 -89 34 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 310 -92 34 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 323 -96 34 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 337 -100 34 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 351 -103 34 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 365 -108 33 0 | 485 81 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 381 -111 33 0 | 800 77 0 11 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 396 -115 33 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 412 -128 33 0 | 905 102 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 429 -123 33 0 | 514 84 0 3 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 446 -128 33 0 | 1453 102 0 212 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 464 -132 33 0 | 719 93 0 8 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 482 -136 33 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 501 -141 32 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 521 -145 32 0 | 738 100 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 541 -149 32 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 560 560 560 561 -155 32 1 | 900 108 1 15 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 582 -160 32 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 604 -164 32 0 | 1146 127 0 8 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 627 -169 32 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 650 -174 31 0 | 1242 139 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 661 -170 31 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 698 -161 31 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 705 -189 31 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 731 731 731 726 -198 30 1 | 1363 166 1 5 0
SEP-25 18900 P 0 0 0 0 0 | 761 761 761 752 -205 30 2 | 1394 179 2 256 -2
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 778 -214 30 0 | 1504 179 0 114 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 806 -207 30 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 833 -213 30 0 | 1541 192 0 30 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 863 -230 30 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 893 -223 30 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 936 936 936 924 -228 30 2 | 1805 275 2 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 956 -243 29 0 | 1752 268 0 73 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 988 -239 29 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1022 -259 29 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 1079 1081 1061 1055 -266 29 30 | 1738 275 30 326 +30
SEP-25 20000 P 0 0 0 0 0 | 1096 1099 1096 1093 -269 29 18 | 1989 280 18 268 +16
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1166 -278 29 0 | 1840 310 0 27 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1245 -296 29 0 | 2020 451 0 185 0
SEP-25 20600 P 0 0 0 0 0 | 1350 1350 1350 1328 -315 28 2 | 1867 427 2 9 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1414 -324 28 0 | 1908 400 0 221 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1506 -339 28 0 | 2346 424 0 83 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1605 -349 28 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1706 -351 28 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1812 -363 28 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1921 -377 28 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2025 -439 27 0 | 1166 699 0 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2142 -453 27 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2254 -476 27 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2425 -442 28 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2557 -451 28 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2692 -460 27 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2831 -467 27 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2973 -475 27 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3117 -483 27 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3265 -490 27 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3416 -496 27 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3570 -502 27 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3726 -508 27 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3885 -513 27 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4046 -519 27 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4209 -524 27 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4375 -528 27 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4543 -533 27 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4713 -537 27 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4885 -541 27 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5059 -544 27 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5235 -547 27 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5412 -550 27 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5591 -553 27 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5772 -554 27 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5953 -558 27 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6137 -559 27 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6321 -561 27 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6507 -562 27 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6693 -565 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6881 -566 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7070 -567 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7259 -568 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7450 -569 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7641 -570 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7833 -571 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8025 -572 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 8218 -573 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8412 -573 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 8607 -573 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8801 -574 26 0 | 10370 10000 0 0 0
TOTAL PUT 12 | TOTAL PUT 112 | TOTAL PUT 124 2748 +73
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 926 6525 +657
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 11395 +629 35 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 11296 +629 35 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 11197 +628 35 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 11098 +628 35 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 10999 +627 35 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 10900 +627 35 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 10801 +626 35 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 10702 +625 34 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 10603 +624 34 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 10504 +623 34 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 10406 +623 34 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 10307 +621 34 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 10209 +621 34 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 10110 +619 34 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 10012 +618 34 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 9914 +617 34 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 9816 +616 34 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 9620 +614 34 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9425 +611 33 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9230 +608 33 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9036 +605 33 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8843 +602 33 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 8651 +599 33 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8459 +596 33 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8268 +592 33 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8078 +588 32 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7889 +584 32 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 7701 +579 32 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7514 +575 32 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7328 +570 32 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 7143 +564 32 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6960 +559 32 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6778 +554 32 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 6597 +548 31 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 6507 +545 31 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6418 +542 31 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6329 +539 31 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6240 +536 31 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 6152 +533 31 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6064 +529 31 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5977 +526 31 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5890 +523 31 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5803 +519 31 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5717 +516 31 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 5632 +513 31 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5547 +510 31 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 5462 +506 30 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5378 +502 30 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 5294 +498 30 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5211 +495 30 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5128 +491 30 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5046 +487 30 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4965 +484 30 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4884 +480 30 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4803 +476 30 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4723 +472 30 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4644 +468 30 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4565 +464 30 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4487 +460 30 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4409 +456 30 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 4332 +452 29 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4256 +448 29 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4180 +444 29 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4105 +440 29 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4030 +435 29 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3956 +431 29 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3883 +427 29 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3810 +422 29 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3738 +418 29 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3667 +414 29 0 | 5200 3170 0 272 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3596 +409 29 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3526 +405 29 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3457 +401 29 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3388 +396 29 0 | 2648 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3320 +391 28 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3253 +387 28 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3187 +383 28 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3121 +379 28 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3056 +374 28 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2992 +370 28 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2928 +365 28 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2865 +360 28 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2803 +339 28 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2741 +334 28 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2621 +324 28 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2508 +317 28 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2393 +286 27 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2280 +273 27 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2153 +242 27 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2055 +236 27 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1956 +226 27 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1860 +214 27 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 1830 1835 1830 1768 +204 27 6 | 1835 1230 6 7 0
DEC-25 22000 C 0 0 0 0 0 | 1760 1760 1760 1680 +193 27 9 | 3793 430 9 397 -5
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1595 +182 26 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1514 +189 26 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1437 +179 26 0 | 1030 1030 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1362 +171 26 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1292 +162 26 0 | 2652 760 0 6 0
DEC-25 23200 C 0 0 0 0 0 | 1240 1240 1240 1224 +148 26 6 | 2435 722 6 78 +6
DEC-25 23400 C 0 0 0 0 0 | 1195 1195 1195 1159 +141 26 9 | 1195 1195 9 313 +9
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1098 +114 26 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1040 +126 26 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 984 +102 26 0 | 2373 480 0 11 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 931 +100 26 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 881 +99 26 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 833 +80 26 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 788 +75 26 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 745 +69 26 0 | 2060 508 0 54 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 712 +88 26 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 674 +85 26 0 | 1360 409 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 625 +70 26 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 587 +63 26 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 552 +58 26 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 518 +53 26 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 486 +48 26 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 456 +43 26 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 427 +39 26 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 400 +35 26 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 374 +31 26 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 350 +27 26 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 327 +24 26 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 306 +21 26 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 286 +19 26 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 266 +15 26 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 248 +13 25 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 231 +11 25 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 215 +8 25 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 200 +7 25 0 | 644 140 0 2 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 186 +5 25 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 173 +3 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 161 +2 25 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 149 +1 25 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 138 -1 25 0 | 625 108 0 45 0
DEC-25 30400 C 0 0 0 0 0 | 172 172 171 119 -2 25 4 | 172 127 4 0 -4
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 102 -4 25 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 87 -5 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 74 -6 25 0 | 413 100 0 5 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 63 -6 25 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 53 -7 25 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 45 -7 25 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 38 -7 25 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 32 -7 24 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 27 -7 24 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 22 -7 24 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 19 -6 24 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 16 -5 24 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 13 -5 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 11 -5 24 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 9 -4 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 6 -4 24 0 | 160 10 0 130 0
TOTAL CALL 0 | TOTAL CALL 34 | TOTAL CALL 34 3631 +6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 52 62 52 7 -8 35 2 | 80 48 2 10 +2
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 8 -8 35 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 9 -9 35 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 10 -9 35 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 11 -10 35 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 12 -10 35 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 13 -11 35 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 14 -12 34 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 15 -13 34 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 16 -14 34 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 18 -14 34 0 | 96 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 19 -16 34 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 21 -16 34 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 22 -18 34 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 24 -19 34 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 26 -20 34 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 28 -21 34 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 32 -23 34 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 37 -26 33 0 | 190 33 0 53 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 42 -29 33 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 48 -32 33 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 55 -35 33 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 63 -38 33 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 133 133 133 71 -41 33 2 | 193 103 2 23 +1
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 80 -45 33 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 90 -49 32 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 101 -53 32 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 113 -58 32 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 126 -62 32 0 | 240 93 0 214 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 140 -67 32 0 | 272 52 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 155 -73 32 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 172 -78 32 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 190 -83 32 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 209 -89 31 0 | 480 64 0 110 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 219 -92 31 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 230 -95 31 0 | 389 70 0 38 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 241 -98 31 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 252 -101 31 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 264 -104 31 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 276 -108 31 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 289 -111 31 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 360 360 354 302 -114 31 6 | 360 354 6 6 +6
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 315 -118 31 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 329 -135 31 0 | 1360 100 0 25 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 344 -124 31 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 359 -127 31 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 374 -131 30 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 390 -135 30 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 406 -139 30 0 | 825 129 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 423 -142 30 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 440 -146 30 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 458 -150 30 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 477 -153 30 0 | 585 585 0 7 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 496 -157 30 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 515 -161 30 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 535 -165 30 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 556 -169 30 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 577 -173 30 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 599 -177 30 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 621 -181 30 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 644 -185 29 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 668 -189 29 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 692 -193 29 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 740 740 740 717 -197 29 6 | 1260 189 6 327 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 742 -202 29 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 768 -206 29 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 795 -210 29 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 822 -215 29 0 | 1457 302 0 327 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 850 -219 29 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 879 -223 29 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 908 -212 29 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 938 -208 29 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 978 -202 29 0 | 1617 279 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 1000 1000 1000 1001 -229 29 3 | 1700 427 3 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1033 -215 28 0 | 1620 1545 0 5 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1062 -238 28 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1095 -242 28 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1128 -228 28 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1161 -250 28 0 | 1930 1483 0 9 0
DEC-25 19600 P 0 0 0 0 0 | 1190 1190 1190 1195 -255 28 3 | 1787 618 3 162 -3
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1231 -242 28 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 1230 1290 1230 1267 -246 28 8 | 2150 486 8 59 +6
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1304 -251 28 0 | 1727 1690 0 41 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1342 -255 28 0 | 3388 495 0 5 0
DEC-25 20200 P 0 0 0 0 0 | 1390 1390 1390 1420 -258 28 6 | 1390 462 6 6 +6
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1502 -267 27 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1588 -277 27 0 | 2320 758 0 4 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1677 -289 27 0 | 2607 817 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1771 -296 27 0 | 2743 1100 0 652 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1868 -317 27 0 | 4120 2080 0 2 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1972 -329 27 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2076 -343 27 0 | 2300 1230 0 73 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2180 -358 27 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2270 -450 26 0 | 3393 914 0 25 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2383 -465 26 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2502 -478 26 0 | 3400 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2668 -446 27 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2795 -455 27 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2924 -465 27 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3056 -475 27 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3191 -484 26 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3328 -494 26 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3468 -503 26 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3611 -511 26 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3756 -519 26 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3904 -527 26 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4054 -534 26 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4206 -542 26 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 4361 -548 26 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4517 -556 26 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 4676 -562 26 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4837 -567 26 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4999 -574 26 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5164 -579 26 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 5330 -584 26 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5498 -589 26 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 5668 -594 26 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5839 -598 26 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 6012 -602 26 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6186 -606 26 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 6362 -610 26 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6539 -613 26 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 6718 -616 26 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6898 -618 26 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 7078 -622 26 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7260 -624 25 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 7443 -626 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7627 -629 25 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 7812 -630 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7998 -632 25 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 8185 -634 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8373 -635 25 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 8561 -636 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8750 -638 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9131 -639 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9514 -641 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9899 -642 25 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10286 -643 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10675 -643 25 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11065 -644 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11457 -644 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11850 -644 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12244 -644 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 12639 -644 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13034 -644 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 13431 -643 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 13828 -642 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14225 -642 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 14623 -642 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15021 -641 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 15419 -641 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 15818 -641 24 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 36 | TOTAL PUT 36 6489 +18
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 70 10120 +24
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 6047 +596 29 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 5963 +592 29 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 5880 +589 29 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 5798 +586 29 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 5715 +582 29 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 5634 +578 29 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 5553 +575 29 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 5472 +570 29 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 5392 +566 29 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 5312 +562 29 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 5233 +557 29 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 5155 +554 29 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 5077 +549 29 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 4999 +544 28 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 4923 +540 28 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 4846 +535 28 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 4771 +530 28 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 4695 +525 28 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 4621 +520 28 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 4547 +515 28 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 4474 +510 28 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 4401 +505 28 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 4329 +500 28 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 4257 +494 28 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 4186 +488 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4116 +483 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4046 +477 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 3977 +471 28 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 3909 +466 28 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 3841 +460 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 3774 +454 28 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 3708 +449 28 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 3642 +443 28 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 3577 +437 27 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 3512 +430 27 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 3448 +424 27 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 3385 +418 27 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 3323 +412 27 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3261 +406 27 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3199 +399 27 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3139 +393 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3079 +367 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3020 +368 27 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 2904 +358 27 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 2777 +312 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 2666 +276 27 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2543 +253 26 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2456 +258 26 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2355 +253 26 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2257 +263 26 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2162 +252 26 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2071 +244 26 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 1983 +205 26 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1898 +205 26 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1818 +195 26 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1739 +201 26 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1665 +193 26 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1592 +184 26 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1523 +169 26 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1456 +160 26 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1392 +153 26 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1330 +137 26 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1271 +134 26 0 | 1150 1150 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1214 +145 26 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1160 +140 26 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1096 +123 26 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1020 +92 25 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 968 +83 25 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 919 +76 25 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 871 +68 25 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 825 +60 25 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 781 +52 25 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 739 +46 25 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 699 +39 25 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 661 +33 25 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 624 +27 25 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 589 +22 25 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 556 +17 25 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 524 +12 25 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 493 +7 25 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 465 +3 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 437 -1 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 411 -5 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 386 -9 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 362 -12 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 340 -15 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 319 -17 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 299 -20 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 280 -22 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 262 -24 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 245 -26 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 343 352 340 229 -27 24 7 | 527 206 7 12 -3
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 835 -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 P 0 0 0 0 0 | 0 0 0 399 -70 29 0 | 554 447 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 415 -74 29 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 432 -77 29 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 450 -80 29 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 467 -84 29 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 486 -88 29 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 505 -91 29 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 524 -96 29 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 544 -100 29 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 564 -104 29 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 585 -109 29 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 607 -112 29 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 629 -117 29 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 651 -122 28 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 675 -126 28 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 698 -131 28 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 723 -136 28 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 747 -141 28 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 773 -146 28 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 799 -151 28 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 826 -156 28 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 853 -161 28 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 881 -166 28 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 909 -172 28 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 938 -178 28 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 968 -183 28 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 998 -189 28 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1029 -195 28 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1061 -200 28 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1093 -206 28 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1126 -212 28 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1160 -226 28 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1194 -240 28 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1243 -216 28 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1273 -224 28 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1296 -240 27 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1334 -241 27 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1369 -246 27 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1406 -250 27 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1444 -254 27 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1483 -258 27 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1522 -262 27 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1562 -266 27 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1645 -300 27 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1731 -283 27 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1820 -291 27 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1913 -299 27 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 2009 -296 26 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 2107 -307 26 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 2210 -340 26 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 2315 -342 26 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 2424 -351 26 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 2545 -421 26 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 2633 -459 26 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 2750 -472 26 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 2893 -460 26 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 3015 -472 26 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 3140 -483 26 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 3267 -495 26 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 3397 -506 26 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 3530 -516 26 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 3664 -527 26 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 3801 -537 26 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 3941 -546 25 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 4082 -556 25 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 4226 -565 25 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 4372 -574 25 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 4520 -583 25 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 4671 -590 25 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 4823 -598 25 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 4977 -606 25 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 5133 -614 25 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 5291 -620 25 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 5451 -627 25 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 5613 -633 25 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 5776 -639 25 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 5941 -644 25 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 6108 -649 25 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 6276 -654 25 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 6445 -659 25 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 6617 -663 24 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 6789 -667 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 6963 -671 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 7138 -675 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 7314 -678 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 7492 -681 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 7671 -683 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 7851 -686 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 8032 -688 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 8214 -690 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 8397 -692 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 8581 -693 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 32 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 867 -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
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 9376 +527 30 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9187 +524 30 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8999 +520 30 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8812 +517 29 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 8626 +513 29 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8442 +510 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8258 +505 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8076 +501 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7896 +497 29 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 7716 +492 29 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7539 +488 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7362 +483 29 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7188 +478 29 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7015 +473 29 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6844 +468 29 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 6674 +462 28 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6506 +456 28 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6340 +450 28 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6176 +444 28 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6014 +437 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5854 +431 28 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5696 +425 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5540 +418 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5387 +412 28 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5235 +405 28 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5086 +398 28 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4939 +391 28 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4794 +384 28 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4651 +376 27 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4511 +369 27 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4373 +361 27 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4238 +354 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4104 +346 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3974 +339 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3846 +332 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3720 +324 27 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3597 +316 27 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3476 +311 27 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3384 +332 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3267 +325 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3152 +317 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2930 +300 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2720 +282 26 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2523 +265 26 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2337 +249 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2164 +233 26 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2001 +216 26 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1850 +200 26 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1709 +203 26 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1536 +155 25 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1406 +143 25 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1286 +132 25 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1173 +121 25 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1068 +111 25 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 970 +101 25 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 880 +92 25 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 797 +84 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 719 +76 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 648 +68 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 583 +62 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 523 +55 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 468 +49 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 419 +45 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 373 +39 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 332 +35 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 294 +30 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 260 +27 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 230 +24 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 203 +21 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 178 +18 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 156 +16 23 0 | 223 223 0 2 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 136 +13 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 119 +12 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 103 +10 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 90 +9 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 77 +7 22 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 67 +6 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 57 +5 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 49 +4 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 90 -30 30 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 101 -33 30 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 113 -37 30 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 126 -40 29 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 140 -44 29 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 156 -47 29 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 172 -52 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 190 -56 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 210 -60 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 230 -65 29 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 253 -69 29 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 276 -74 29 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 302 -79 29 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 329 -84 29 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 358 -89 29 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 388 -95 28 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 420 -101 28 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 454 -107 28 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 490 -113 28 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 528 -120 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 568 -126 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 610 -132 28 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 654 -139 28 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 701 -145 28 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 749 -152 28 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 800 -159 28 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 853 -166 28 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 908 -173 28 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 965 -181 27 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1025 -188 27 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1087 -196 27 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1152 -203 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1218 -211 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1288 -218 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1360 -225 27 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1434 -233 27 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1511 -241 27 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1590 -240 27 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1656 -262 26 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1738 -270 26 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1823 -280 26 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2001 -298 26 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2192 -316 26 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2394 -332 26 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2608 -348 26 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2834 -366 26 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3072 -382 25 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3319 -399 25 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3577 -400 25 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3850 -402 25 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4120 -414 25 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4400 -425 25 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4687 -436 25 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4982 -446 25 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5284 -456 25 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5594 -465 25 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5911 -473 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6233 -481 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6562 -489 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6897 -495 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7237 -502 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 7582 -508 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 7933 -512 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 8287 -518 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 8646 -522 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 9008 -527 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 9374 -530 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 9744 -533 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 10117 -536 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 10492 -539 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 10870 -541 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 11250 -544 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 11633 -545 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 12017 -547 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 12404 -548 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 12791 -550 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 13181 -551 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 13571 -552 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 13963 -553 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 9849 +496 29 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9664 +492 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9480 +488 28 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9298 +484 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9116 +478 28 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8936 +474 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 8758 +470 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8580 +464 28 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8405 +460 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8230 +454 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8058 +449 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7887 +444 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7717 +438 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7549 +433 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7383 +427 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7219 +422 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7057 +417 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6896 +411 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6737 +406 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6580 +400 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6426 +395 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6273 +390 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6122 +384 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5973 +379 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5826 +373 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5681 +368 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5538 +362 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5397 +357 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5259 +352 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5122 +346 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4988 +341 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4856 +336 27 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4726 +331 27 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4598 +326 27 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4472 +320 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4349 +316 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4227 +310 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4108 +305 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3991 +300 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3877 +327 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3795 +351 26 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3681 +341 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3571 +333 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3359 +317 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3159 +303 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2968 +288 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2787 +273 26 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2616 +257 26 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2454 +242 26 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2302 +251 26 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2158 +247 26 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1984 +206 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1852 +200 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1726 +193 25 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1608 +188 25 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1496 +182 25 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1390 +175 25 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1290 +169 25 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1197 +164 25 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1109 +158 25 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1026 +152 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 949 +147 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 876 +142 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 808 +136 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 745 +131 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 686 +127 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 631 +122 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 579 +116 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 532 +112 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 487 +106 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 446 +102 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 408 +97 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 373 +93 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 340 +88 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 310 +84 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 282 +79 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 257 +76 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 233 +71 23 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 212 +68 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 192 +64 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 174 +60 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 157 +57 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 23 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 136 -61 29 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 151 -65 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 167 -69 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 185 -73 28 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 203 -79 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 223 -83 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 245 -87 28 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 267 -93 28 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 292 -97 28 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 317 -103 28 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 345 -108 28 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 374 -113 28 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 404 -119 28 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 436 -124 28 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 470 -130 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 506 -135 28 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 544 -140 28 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 583 -146 27 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 624 -151 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 667 -157 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 713 -162 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 760 -167 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 809 -173 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 860 -178 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 913 -184 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 968 -189 27 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1025 -195 27 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1084 -200 27 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1146 -205 27 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1209 -211 27 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1275 -216 27 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1343 -221 27 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1413 -226 27 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1485 -231 27 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1559 -237 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1636 -241 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1714 -247 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1795 -252 26 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1878 -257 26 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1964 -236 26 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2027 -267 26 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2115 -274 26 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2204 -283 26 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2392 -298 26 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2591 -312 25 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2800 -328 25 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3017 -344 25 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3246 -359 25 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3484 -374 25 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3732 -388 25 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3989 -366 25 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4271 -351 25 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4539 -357 25 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4813 -364 25 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5095 -369 25 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5383 -375 25 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5677 -382 25 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5977 -388 25 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6284 -393 25 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6596 -399 25 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6913 -405 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7236 -410 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7563 -415 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7895 -421 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8232 -426 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8573 -430 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8918 -435 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 9266 -441 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9619 -445 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9974 -451 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 10333 -455 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10695 -460 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11060 -464 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11427 -469 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11797 -473 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12169 -478 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12544 -481 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12920 -486 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 13299 -489 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13679 -493 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14061 -497 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14444 -500 23 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 531 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 554 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 7123 +430 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 6973 +425 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6824 +419 29 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6677 +414 29 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6532 +410 29 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6388 +405 29 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6246 +400 29 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6105 +394 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5966 +389 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5829 +384 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5693 +378 28 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5559 +373 28 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5427 +368 28 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5296 +363 28 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5167 +357 28 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5039 +351 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4914 +346 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4790 +341 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4667 +334 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4547 +329 27 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4428 +324 27 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4311 +318 27 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4195 +312 27 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4082 +307 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3970 +301 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3751 +290 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3539 +278 26 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3334 +257 26 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3147 +246 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2966 +235 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2792 +223 25 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2626 +213 25 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2466 +202 25 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2313 +191 25 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2167 +181 25 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2028 +172 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1894 +162 24 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1767 +152 24 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1647 +144 24 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1532 +135 24 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1423 +127 24 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1320 +119 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1222 +110 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1130 +103 23 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1043 +96 23 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 961 +89 23 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 884 +83 23 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 811 +76 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 743 +70 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 680 +65 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 621 +60 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 565 +54 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 514 +50 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 466 +45 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 422 +41 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 381 +37 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 343 +33 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 308 +30 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 276 +27 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 247 +24 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 220 +21 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 196 +19 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 174 +17 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 1000 -128 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1050 -133 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1101 -139 29 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1154 -144 29 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1209 -148 29 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1265 -153 29 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1323 -158 29 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1382 -164 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1443 -169 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1506 -174 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1570 -180 28 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1636 -185 28 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1704 -190 28 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1773 -195 28 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1844 -201 28 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1916 -207 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1991 -212 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2067 -217 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2144 -224 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2224 -229 27 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2305 -234 27 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2388 -240 27 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2472 -246 27 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2559 -251 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2647 -257 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2828 -268 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3016 -280 26 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3211 -301 26 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3424 -312 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3643 -323 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3869 -335 25 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4103 -345 25 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4343 -356 25 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4590 -367 25 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4844 -377 25 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5105 -386 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5371 -396 24 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5644 -406 24 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 5924 -414 24 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 6209 -423 24 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 6500 -431 24 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 6797 -439 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 7099 -448 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 7407 -455 23 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 7720 -462 23 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 8038 -469 23 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 8361 -475 23 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 8688 -482 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 9020 -488 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 9357 -493 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 9698 -498 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 10042 -504 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 10391 -508 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 10743 -513 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 11099 -517 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 11458 -521 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 11820 -525 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 12185 -528 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 12553 -531 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 12924 -534 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 13297 -537 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 13673 -539 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 14051 -541 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 10196 +489 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10027 +485 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9860 +482 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9694 +479 31 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9529 +475 31 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9366 +471 31 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9204 +468 31 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9043 +464 31 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8883 +459 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8725 +456 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8568 +451 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8413 +448 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8258 +443 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8105 +439 30 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7954 +435 30 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7804 +430 30 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7655 +426 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7508 +422 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7362 +417 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7217 +412 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7074 +407 29 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6933 +403 29 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6793 +399 29 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6654 +394 29 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6517 +389 29 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6381 +384 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6246 +379 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6113 +374 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5982 +369 28 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5852 +364 28 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5724 +360 28 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5597 +355 28 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5471 +349 28 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5347 +344 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5225 +339 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5104 +334 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4985 +329 27 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4867 +324 27 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4750 +318 27 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4635 +313 27 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4522 +308 27 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4410 +303 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4300 +298 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4084 +287 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3875 +277 26 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3671 +256 26 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3485 +246 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3305 +236 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3131 +225 25 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2964 +216 25 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2802 +205 25 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2647 +196 25 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2498 +187 25 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2354 +177 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2217 +169 24 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2085 +161 24 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1958 +151 24 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1837 +143 24 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1722 +136 24 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1611 +127 23 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1506 +120 23 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1406 +113 23 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1310 +106 23 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1220 +100 23 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1134 +93 23 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1052 +86 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 975 +81 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 902 +75 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 833 +69 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 768 +64 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 707 +59 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 650 +55 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 596 +50 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 546 +46 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 498 +42 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 455 +39 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 414 +35 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 376 +32 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 340 +28 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 308 +26 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 277 +23 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 0 494 -68 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 525 -72 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 558 -75 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 592 -78 31 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 627 -82 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 664 -86 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 702 -89 31 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 741 -93 31 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 781 -98 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 823 -101 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 866 -106 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 911 -109 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 956 -114 30 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1003 -118 30 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1052 -122 30 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1102 -127 30 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1153 -131 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1206 -135 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1260 -140 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1315 -145 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1372 -150 29 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1431 -154 29 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1491 -158 29 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1552 -163 29 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1615 -168 29 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1679 -173 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1744 -178 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1811 -183 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1880 -188 28 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1950 -193 28 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2022 -197 28 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2095 -202 28 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2169 -208 28 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2245 -213 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2323 -218 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2402 -223 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2483 -228 27 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2565 -233 27 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2648 -239 27 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2733 -244 27 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2820 -249 27 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2908 -254 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2998 -259 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3182 -270 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3373 -280 26 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3569 -301 26 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3783 -311 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4003 -321 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4229 -332 25 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4462 -341 25 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4700 -352 25 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4945 -361 25 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5196 -370 25 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5452 -380 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5715 -388 24 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5983 -396 24 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6256 -406 24 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6535 -414 24 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6820 -421 24 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7109 -430 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7404 -437 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7704 -444 23 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8008 -451 23 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 8318 -457 23 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 8632 -464 23 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 8950 -471 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 9273 -476 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 9600 -482 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 9931 -488 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 10266 -493 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 10605 -498 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 10948 -502 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 11294 -507 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 11644 -511 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 11996 -515 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 12353 -518 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 12712 -522 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 13074 -525 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 13438 -529 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 13806 -531 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 14175 -534 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 10144 +463 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9988 +459 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9834 +456 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 9680 +452 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9528 +448 31 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9377 +444 31 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9227 +440 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9079 +437 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8931 +432 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8785 +429 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8640 +425 30 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8497 +421 30 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8354 +417 30 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8213 +413 30 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8073 +409 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7934 +404 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7796 +400 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7660 +396 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7525 +392 29 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7391 +387 29 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7258 +383 29 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7127 +379 29 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6997 +375 29 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6868 +370 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6740 +366 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6614 +362 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6489 +358 28 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6365 +353 28 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6242 +348 28 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6120 +343 28 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6000 +339 28 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5881 +335 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5763 +330 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5647 +326 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5532 +322 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5418 +317 27 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5305 +312 27 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5193 +307 27 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5083 +303 27 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4974 +298 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4867 +294 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4655 +285 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4448 +275 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4247 +254 26 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4063 +245 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3884 +236 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3711 +227 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3543 +219 25 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3380 +210 25 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3222 +202 25 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3069 +194 25 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2921 +186 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2777 +177 24 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2639 +170 24 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2505 +162 24 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2376 +155 24 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2251 +147 24 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2131 +140 23 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2016 +133 23 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1904 +126 23 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1797 +119 23 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1695 +114 23 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1596 +107 23 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1501 +101 22 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1411 +95 22 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1324 +89 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 885 -93 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 929 -97 31 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 975 -100 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1021 -104 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1069 -108 31 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1118 -112 31 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1168 -116 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1220 -119 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1272 -124 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1326 -127 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1381 -131 30 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1438 -135 30 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1495 -139 30 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1554 -143 30 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1614 -147 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1675 -152 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1737 -156 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1801 -160 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1866 -164 29 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1932 -169 29 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1999 -173 29 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2068 -177 29 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2138 -181 29 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2209 -186 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2281 -190 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2355 -194 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2430 -198 28 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2506 -203 28 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2583 -208 28 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2661 -213 28 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2741 -217 28 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2822 -221 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2904 -226 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2988 -230 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3073 -234 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3159 -239 27 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3246 -244 27 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3334 -249 27 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3424 -253 27 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3515 -258 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3608 -262 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3796 -271 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3989 -281 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4188 -302 26 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4404 -311 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4625 -320 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4852 -329 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5084 -337 25 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5321 -346 25 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5563 -354 25 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5810 -362 25 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6062 -370 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6318 -379 24 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6580 -386 24 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6846 -394 24 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7117 -401 24 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7392 -409 24 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7672 -416 23 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7957 -423 23 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8245 -430 23 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8538 -437 23 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 8836 -442 23 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 9137 -449 23 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 9442 -455 22 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 9752 -461 22 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 10065 -467 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 9552 +427 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9411 +424 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9271 +420 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9132 +416 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8994 +412 30 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8857 +408 30 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8721 +404 30 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8586 +400 30 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8453 +397 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8320 +393 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8189 +389 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8058 +385 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7929 +381 29 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7801 +377 29 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7674 +373 29 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7548 +369 29 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7423 +365 29 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7299 +361 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7176 +357 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7054 +353 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6933 +349 28 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6814 +345 28 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6695 +341 28 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6577 +336 28 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6461 +333 28 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6345 +328 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6231 +324 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6118 +320 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6006 +317 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5894 +312 27 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5784 +308 27 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5675 +304 27 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5567 +299 27 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5460 +295 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5354 +291 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5146 +283 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4942 +275 26 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4741 +252 26 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4560 +244 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4383 +236 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4210 +228 25 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4042 +220 25 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3879 +213 25 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3719 +205 25 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3564 +197 25 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3413 +190 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3267 +183 24 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3124 +175 24 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2986 +169 24 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2851 +161 24 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2721 +155 24 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2595 +148 23 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2472 +141 23 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2354 +135 23 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2239 +129 23 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2128 +123 23 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2020 +116 23 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1917 +111 22 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1817 +105 22 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1720 +99 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1536 -128 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1595 -131 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1655 -135 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1716 -139 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1778 -143 30 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1841 -147 30 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1905 -151 30 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1970 -155 30 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2037 -158 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2104 -162 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2173 -166 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2242 -170 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2313 -174 29 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2385 -178 29 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2458 -182 29 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2532 -186 29 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2607 -190 29 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2683 -194 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2760 -198 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2838 -202 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2917 -206 28 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2998 -210 28 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3079 -214 28 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3161 -219 28 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3245 -222 28 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3329 -227 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3415 -231 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3502 -235 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3590 -238 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3678 -243 27 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3768 -247 27 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3859 -251 27 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3951 -256 27 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4044 -260 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4138 -264 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4330 -272 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4526 -280 26 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4725 -303 26 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4944 -311 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5167 -319 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5394 -327 25 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5626 -335 25 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5863 -342 25 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6103 -350 25 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6348 -358 25 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6597 -365 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6851 -372 24 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7108 -380 24 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7370 -386 24 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7635 -394 24 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7905 -400 24 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8179 -407 23 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8456 -414 23 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8738 -420 23 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9023 -426 23 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 9312 -432 23 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 9604 -439 23 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 9901 -444 22 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 10201 -450 22 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 10504 -456 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.88
MARKET TOTAL 12649 95819 +1177
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED