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 MAY-25 22600 599 544 25 616 475 319 +33
C MAY-25 23000 274 381 25 440 330 706 +16
P MAY-25 21000 252 127 28 140 110 601 -18
C MAY-25 22800 251 461 25 520 400 471 +28
C MAY-25 23200 247 321 25 365 275 204 +15
P MAY-25 22000 237 351 26 400 306 461 -56
P JUL-25 18900 198 144 28 154 145 555 +7
P MAY-25 21400 187 193 27 220 165 1651 -32
P MAY-25 22600 170 613 25 715 547 222 -75
P MAY-25 20600 169 82 28 91 74 269 -8
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 MAY 2025, MONDAY 06 MAY 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6736 +113 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6636 +113 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6536 +113 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6436 +113 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6336 +113 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6236 +113 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6136 +113 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6036 +113 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5936 +113 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5836 +113 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5736 +113 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5636 +113 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5536 +113 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5436 +113 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5336 +113 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5236 +113 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5137 +114 35 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5037 +113 34 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4937 +113 34 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4837 +113 33 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4737 +113 32 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4637 +113 32 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4538 +113 33 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4438 +113 32 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4338 +113 32 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4239 +113 32 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4139 +113 31 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4040 +113 32 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3941 +113 32 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3841 +113 31 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3742 +113 31 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3643 +112 31 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3545 +113 31 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3446 +112 31 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3348 +113 31 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3250 +112 30 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3152 +112 30 0 | 2000 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3054 +111 30 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2957 +111 30 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2860 +110 30 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2764 +110 30 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2668 +110 29 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2573 +109 29 0 | 2201 733 0 166 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2384 +107 29 0 | 2580 746 0 35 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2198 +105 29 0 | 3595 648 0 20 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2020 +107 29 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1845 +107 29 0 | 1610 538 0 57 0
MAY-25 21000 C 0 0 0 0 0 | 1672 1732 1666 1661 +93 27 10 | 1732 383 10 181 0
MAY-25 21200 C 0 0 0 0 0 | 1450 1450 1338 1490 +86 27 2 | 2880 352 2 108 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1326 +78 26 0 | 1122 323 0 232 0
MAY-25 21600 C 0 0 0 0 0 | 1147 1210 1116 1168 +68 26 4 | 1210 300 4 58 +1
MAY-25 21800 C 0 0 0 0 0 | 945 1080 945 1020 +60 26 9 | 1250 233 9 89 +3
MAY-25 22000 C 0 0 0 0 0 | 830 935 830 882 +52 25 166 | 2095 203 166 549 +104
MAY-25 22200 C 0 0 0 0 0 | 756 756 750 756 +47 25 13 | 756 188 13 115 +9
MAY-25 22400 C 0 0 0 0 0 | 620 720 583 642 +43 25 48 | 1430 155 48 249 +6
MAY-25 22600 C 0 0 0 0 0 | 595 616 475 544 +33 25 599 | 1580 140 599 319 -49
MAY-25 22800 C 0 0 0 0 0 | 445 520 400 461 +28 25 251 | 1336 125 251 471 -18
MAY-25 23000 C 0 0 0 0 0 | 384 440 330 381 +16 25 274 | 2080 115 274 706 -7
MAY-25 23200 C 0 0 0 0 0 | 358 365 275 321 +15 25 247 | 1734 114 247 204 +19
MAY-25 23400 C 0 0 0 0 0 | 277 308 232 266 +10 26 145 | 1160 77 145 337 +26
MAY-25 23600 C 0 0 0 0 0 | 240 255 195 222 +10 26 145 | 1550 68 145 359 +49
MAY-25 23800 C 0 0 0 0 0 | 183 213 160 184 +9 26 112 | 1160 64 112 229 +13
MAY-25 24000 C 0 0 0 0 0 | 170 177 138 151 +7 27 137 | 1450 52 137 575 +40
MAY-25 24200 C 0 0 0 0 0 | 140 146 109 125 +7 27 110 | 1195 59 110 257 +25
MAY-25 24400 C 0 0 0 0 0 | 123 123 91 102 +5 27 116 | 1256 50 116 179 +13
MAY-25 24600 C 0 0 0 0 0 | 87 99 77 84 +5 27 85 | 1241 43 85 347 -5
MAY-25 24800 C 0 0 0 0 0 | 66 82 65 70 +6 28 42 | 1108 36 42 238 -3
MAY-25 25000 C 0 0 0 0 0 | 61 65 56 57 +5 28 54 | 1017 32 54 793 +8
MAY-25 25200 C 0 0 0 0 0 | 50 56 46 47 +5 29 56 | 887 27 56 143 +12
MAY-25 25400 C 0 0 0 0 0 | 47 47 39 39 +5 29 36 | 854 23 36 112 +23
MAY-25 25600 C 0 0 0 0 0 | 36 40 32 32 +5 29 43 | 847 21 43 158 +25
MAY-25 25800 C 0 0 0 0 0 | 29 33 29 26 +4 29 14 | 717 18 14 44 -1
MAY-25 26000 C 0 0 0 0 0 | 26 27 23 21 +3 30 16 | 677 16 16 401 -4
MAY-25 26200 C 0 0 0 0 0 | 22 24 21 17 +3 30 20 | 673 15 20 62 +11
MAY-25 26400 C 0 0 0 0 0 | 18 21 18 14 +3 30 14 | 515 13 14 53 -2
MAY-25 26600 C 0 0 0 0 0 | 16 16 16 11 +2 30 6 | 429 12 6 123 +4
MAY-25 26800 C 0 0 0 0 0 | 14 15 13 9 +2 31 10 | 455 10 10 51 +6
MAY-25 27000 C 0 0 0 0 0 | 13 14 12 8 +2 31 18 | 429 10 18 354 +12
MAY-25 27200 C 0 0 0 0 0 | 11 12 10 6 +1 31 22 | 369 9 22 141 -5
MAY-25 27400 C 0 0 0 0 0 | 9 10 9 5 +1 32 2 | 280 9 2 80 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 4 +1 32 0 | 260 7 0 46 0
MAY-25 27800 C 0 0 0 0 0 | 7 8 7 3 +1 32 11 | 335 2 11 77 -1
MAY-25 28000 C 0 0 0 0 0 | 7 7 7 2 +1 31 19 | 314 6 19 996 +4
MAY-25 28200 C 0 0 0 0 0 | 7 7 6 1 0 30 5 | 239 6 5 24 +2
MAY-25 28400 C 0 0 0 0 0 | 6 6 6 1 0 31 4 | 220 6 4 19 +4
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 227 7 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 4 4 4 1 0 33 5 | 167 4 5 30 +5
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 200 10 0 16 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 137 8 0 9 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 156 7 0 22 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 100 3 0 4 0
MAY-25 29800 C 0 0 0 0 0 | 2 3 2 1 0 37 8 | 63 2 8 79 +5
TOTAL CALL 0 | TOTAL CALL 2878 | TOTAL CALL 2878 10045 +334
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 P 0 0 0 0 0 | 3 3 3 1 0 47 3 | 220 3 3 108 -1
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 4 4 4 1 0 46 36 | 265 4 36 40 +5
MAY-25 16100 P 0 0 0 0 0 | 5 5 5 1 0 45 5 | 285 5 5 247 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 158 8 0 16 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 231 10 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 293 9 0 25 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 230 11 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 240 10 0 12 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 240 11 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 448 7 0 191 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 241 10 0 17 0
MAY-25 17200 P 0 0 0 0 0 | 7 8 7 1 0 37 2 | 450 7 2 64 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 426 10 0 27 0
MAY-25 17400 P 0 0 0 0 0 | 9 9 9 1 0 35 20 | 401 9 20 261 +20
MAY-25 17500 P 0 0 0 0 0 | 9 9 9 1 0 34 7 | 521 9 7 129 +6
MAY-25 17600 P 0 0 0 0 0 | 9 10 9 1 0 34 24 | 637 9 24 98 -13
MAY-25 17700 P 0 0 0 0 0 | 10 10 10 1 0 33 4 | 500 10 4 104 +2
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 543 14 0 76 0
MAY-25 17900 P 0 0 0 0 0 | 11 12 11 1 0 32 35 | 606 11 35 299 +16
MAY-25 18000 P 0 0 0 0 0 | 12 13 11 1 0 31 75 | 700 11 75 641 +14
MAY-25 18100 P 0 0 0 0 0 | 13 13 13 1 0 30 1 | 707 13 1 33 +1
MAY-25 18200 P 0 0 0 0 0 | 14 15 13 1 0 29 32 | 775 13 32 54 +9
MAY-25 18300 P 0 0 0 0 0 | 14 15 14 2 +1 31 18 | 739 14 18 62 0
MAY-25 18400 P 0 0 0 0 0 | 15 16 15 3 +1 31 25 | 825 15 25 84 +17
MAY-25 18500 P 0 0 0 0 0 | 17 17 16 4 +1 32 12 | 876 16 12 226 -2
MAY-25 18600 P 0 0 0 0 0 | 17 19 17 5 +1 32 14 | 830 17 14 198 -3
MAY-25 18700 P 0 0 0 0 0 | 19 19 18 6 +1 32 10 | 861 18 10 99 -2
MAY-25 18800 P 0 0 0 0 0 | 21 21 18 7 +1 32 5 | 974 18 5 114 -2
MAY-25 18900 P 0 0 0 0 0 | 22 22 21 8 0 31 6 | 919 21 6 60 -5
MAY-25 19000 P 0 0 0 0 0 | 23 25 21 9 0 31 110 | 1095 21 110 613 -25
MAY-25 19100 P 0 0 0 0 0 | 25 26 24 11 0 31 16 | 898 24 16 21 -5
MAY-25 19200 P 0 0 0 0 0 | 27 28 25 12 0 31 107 | 1180 25 107 263 -5
MAY-25 19300 P 0 0 0 0 0 | 28 30 26 14 -1 30 19 | 1208 26 19 50 +7
MAY-25 19400 P 0 0 0 0 0 | 32 32 28 16 -1 30 52 | 1278 28 52 141 -21
MAY-25 19500 P 0 0 0 0 0 | 35 35 31 19 -1 30 27 | 1063 31 27 430 +8
MAY-25 19600 P 0 0 0 0 0 | 38 38 33 22 -1 30 99 | 1212 33 99 187 +40
MAY-25 19700 P 0 0 0 0 0 | 40 40 35 25 -2 30 91 | 1230 35 91 124 +62
MAY-25 19800 P 0 0 0 0 0 | 43 44 37 29 -2 30 36 | 1310 37 36 120 +3
MAY-25 19900 P 0 0 0 0 0 | 47 47 41 33 -2 30 41 | 1344 41 41 260 -1
MAY-25 20000 P 0 0 0 0 0 | 48 52 44 38 -3 29 141 | 1583 44 141 1314 -34
MAY-25 20200 P 0 0 0 0 0 | 60 62 51 50 -4 29 137 | 1710 51 137 732 +62
MAY-25 20400 P 0 0 0 0 0 | 72 74 61 64 -6 29 144 | 1810 61 144 1228 0
MAY-25 20600 P 0 0 0 0 0 | 89 91 74 82 -8 28 169 | 2050 74 169 269 +40
MAY-25 20800 P 0 0 0 0 0 | 110 115 89 104 -11 28 143 | 2150 83 143 243 +26
MAY-25 21000 P 0 0 0 0 0 | 131 140 110 127 -18 28 252 | 2107 94 252 601 +45
MAY-25 21200 P 0 0 0 0 0 | 156 172 133 155 -26 27 136 | 2214 106 136 304 +42
MAY-25 21400 P 0 0 0 0 0 | 200 220 165 193 -32 27 187 | 2338 123 187 1651 -4
MAY-25 21600 P 0 0 0 0 0 | 230 261 206 238 -39 26 131 | 2248 142 131 379 +33
MAY-25 21800 P 0 0 0 0 0 | 305 318 254 290 -47 26 114 | 2052 169 114 224 +34
MAY-25 22000 P 0 0 0 0 0 | 365 400 306 351 -56 26 237 | 2660 190 237 461 +53
MAY-25 22200 P 0 0 0 0 0 | 441 467 377 423 -63 25 116 | 2716 211 116 126 +10
MAY-25 22400 P 0 0 0 0 0 | 526 578 465 508 -68 25 137 | 2730 233 137 166 +19
MAY-25 22600 P 0 0 0 0 0 | 628 715 547 613 -75 25 170 | 3210 282 170 222 +79
MAY-25 22800 P 0 0 0 0 0 | 770 778 652 724 -86 25 41 | 3250 335 41 583 +28
MAY-25 23000 P 0 0 0 0 0 | 875 885 824 846 -96 25 10 | 3480 370 10 191 +8
MAY-25 23200 P 0 0 0 0 0 | 1030 1030 905 986 -97 26 2 | 3450 396 2 43 0
MAY-25 23400 P 0 0 0 0 0 | 1053 1098 1053 1130 -103 26 2 | 1631 465 2 16 +2
MAY-25 23600 P 0 0 0 0 0 | 1188 1188 1188 1284 -105 26 1 | 4050 588 1 24 +1
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1446 -106 26 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1620 -101 27 0 | 4270 670 0 17 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1792 -103 27 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1969 -105 27 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2150 -106 28 0 | 4900 1017 0 188 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2334 -107 28 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2521 -108 28 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2711 -108 29 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2902 -109 29 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3095 -109 29 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3289 -110 29 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3484 -111 29 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3680 -111 30 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3877 -111 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4075 -111 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4273 -111 31 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4471 -112 31 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4670 -112 31 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4869 -112 32 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5068 -112 32 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5267 -112 32 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5467 -112 33 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5666 -113 32 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5866 -112 33 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6065 -113 32 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6265 -113 33 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6465 -113 34 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6665 -113 34 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6865 -112 35 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7065 -112 36 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7264 -113 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3202 | TOTAL PUT 3202 14829 +569
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 6080 24874 +903
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 10453 +106 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10253 +106 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10053 +106 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9853 +106 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9653 +106 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9453 +106 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9253 +106 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9153 +106 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9053 +106 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8953 +106 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8853 +106 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8753 +106 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8653 +106 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8553 +106 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8453 +106 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8353 +106 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8253 +106 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8153 +106 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8053 +106 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7953 +106 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7853 +106 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7753 +106 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7654 +107 36 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7554 +107 36 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7454 +107 35 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7354 +107 35 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7254 +106 34 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7154 +106 34 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7054 +106 33 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6954 +106 33 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6855 +107 34 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6755 +107 34 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6655 +107 33 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6555 +106 33 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6456 +107 33 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6356 +107 33 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6256 +107 32 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6157 +107 33 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6057 +107 32 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5958 +107 32 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5858 +107 32 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5759 +107 32 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5660 +107 32 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5561 +108 32 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5462 +108 32 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5363 +108 32 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5264 +108 31 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5165 +107 31 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5066 +107 31 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4968 +108 31 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4870 +108 31 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4772 +108 31 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4674 +108 31 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4576 +108 30 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4478 +107 30 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4381 +107 30 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4284 +107 30 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4187 +107 30 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4091 +107 30 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3995 +107 30 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3899 +107 29 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3803 +106 29 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3708 +106 29 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3614 +106 29 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3520 +106 29 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3426 +105 29 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3333 +105 29 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3240 +104 29 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3148 +103 28 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3057 +103 28 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2966 +101 28 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2876 +101 28 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2786 +99 28 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2698 +98 28 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2610 +97 28 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2437 +94 27 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2268 +91 27 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2104 +88 27 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1943 +83 27 0 | 2210 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1788 +79 26 0 | 1940 572 0 215 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1638 +75 26 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1494 +70 26 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1332 +40 25 0 | 1987 147 0 48 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1192 +26 24 0 | 2060 141 0 46 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1082 +35 24 0 | 2000 149 0 283 0
JUN-25 22200 C 0 0 0 0 0 | 929 1000 929 977 +42 25 4 | 2317 110 4 53 0
JUN-25 22400 C 0 0 0 0 0 | 878 878 878 873 +43 25 1 | 1885 96 1 321 0
JUN-25 22600 C 0 0 0 0 0 | 785 822 785 778 +35 25 4 | 2263 295 4 170 +3
JUN-25 22800 C 0 0 0 0 0 | 692 709 692 691 +27 25 167 | 2117 83 167 227 +162
JUN-25 23000 C 0 0 0 0 0 | 624 660 624 613 +21 25 8 | 1955 172 8 221 0
JUN-25 23200 C 0 0 0 0 0 | 488 549 488 549 +23 25 4 | 2016 70 4 101 +3
JUN-25 23400 C 0 0 0 0 0 | 479 509 470 479 +13 25 24 | 2097 178 24 1497 +23
JUN-25 23600 C 0 0 0 0 0 | 408 467 401 423 +11 25 18 | 1764 76 18 187 -8
JUN-25 23800 C 0 0 0 0 0 | 401 401 401 374 +10 25 1 | 1720 130 1 68 -1
JUN-25 24000 C 0 0 0 0 0 | 345 352 345 330 +10 25 2 | 1835 54 2 530 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 291 +10 25 0 | 1265 107 0 96 0
JUN-25 24400 C 0 0 0 0 0 | 250 274 250 255 +8 26 10 | 1241 50 10 58 -3
JUN-25 24600 C 0 0 0 0 0 | 223 225 223 224 +8 26 2 | 1320 85 2 97 +2
JUN-25 24800 C 0 0 0 0 0 | 211 211 202 197 +8 26 8 | 1221 58 8 51 +5
JUN-25 25000 C 0 0 0 0 0 | 172 193 172 173 +8 26 14 | 1460 69 14 459 +6
JUN-25 25200 C 0 0 0 0 0 | 160 166 160 153 +9 26 2 | 1199 45 2 61 0
JUN-25 25400 C 0 0 0 0 0 | 143 143 138 133 +8 26 2 | 924 74 2 17 0
JUN-25 25600 C 0 0 0 0 0 | 115 127 110 118 +9 27 7 | 1133 33 7 148 +3
JUN-25 25800 C 0 0 0 0 0 | 105 115 103 103 +9 27 9 | 918 54 9 126 +3
JUN-25 26000 C 0 0 0 0 0 | 100 100 93 92 +10 27 5 | 1011 17 5 205 +4
JUN-25 26200 C 0 0 0 0 0 | 84 84 82 80 +9 27 4 | 595 45 4 85 0
JUN-25 26400 C 0 0 0 0 0 | 76 76 76 70 +9 28 1 | 753 16 1 29 +1
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 61 +8 28 0 | 496 36 0 36 0
JUN-25 26800 C 0 0 0 0 0 | 52 63 52 53 +7 28 3 | 588 20 3 26 +2
JUN-25 27000 C 0 0 0 0 0 | 52 55 50 46 +6 28 6 | 555 29 6 37 +5
JUN-25 27200 C 0 0 0 0 0 | 45 45 45 40 +6 28 1 | 498 31 1 19 -1
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 34 +5 28 0 | 350 27 0 20 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 29 +4 28 0 | 615 24 0 105 0
JUN-25 27800 C 0 0 0 0 0 | 32 32 32 25 +3 28 7 | 400 22 7 44 +4
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 22 +3 28 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 30 30 30 19 +3 29 2 | 342 20 2 41 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 16 +2 29 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 14 +2 29 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 12 +2 29 0 | 225 19 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 11 +2 29 0 | 447 15 0 69 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 9 +1 29 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 33 13 0 6 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 360 9 0 208 0
TOTAL CALL 0 | TOTAL CALL 316 | TOTAL CALL 316 10635 +213
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 | 0 0 0 1 0 54 0 | 342 5 0 120 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 113 33 0 12 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 199 5 0 68 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 7 7 7 1 0 43 1 | 181 7 1 2 +1
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 283 12 0 18 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 299 33 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 164 20 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 508 11 0 49 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 690 24 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 17 17 17 1 0 31 1 | 1250 17 1 10 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 20 20 20 1 0 30 1 | 381 20 1 184 -1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 277 18 0 1291 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 24 24 24 3 +2 31 1 | 804 23 1 7 -1
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 4 +2 32 0 | 322 24 0 136 0
JUN-25 16600 P 0 0 0 0 0 | 26 26 26 5 +2 32 2 | 306 23 2 202 -2
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 6 +2 32 0 | 1401 24 0 6 0
JUN-25 16800 P 0 0 0 0 0 | 27 27 27 7 +2 32 1 | 1449 27 1 1215 -1
JUN-25 16900 P 0 0 0 0 0 | 29 29 29 8 +2 32 2 | 1450 27 2 113 -2
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 9 +2 32 0 | 1453 28 0 26 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 10 +2 32 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 31 34 31 11 +2 31 24 | 1417 26 24 385 +6
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 12 +1 31 0 | 432 31 0 13 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 13 +1 31 0 | 710 31 0 277 0
JUN-25 17500 P 0 0 0 0 0 | 38 38 38 15 +2 31 1 | 1296 32 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 17 +2 31 0 | 1175 34 0 1206 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 19 +2 31 0 | 1382 56 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 42 44 42 21 +2 31 5 | 728 37 5 34 -4
JUN-25 17900 P 0 0 0 0 0 | 45 45 45 23 +2 30 9 | 1331 39 9 21 +1
JUN-25 18000 P 0 0 0 0 0 | 47 47 47 25 +1 30 28 | 1383 44 28 1499 +14
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 28 +1 30 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 31 +1 30 0 | 871 53 0 104 0
JUN-25 18300 P 0 0 0 0 0 | 52 53 52 34 +1 30 3 | 897 52 3 16 +3
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 38 +1 30 0 | 889 46 0 131 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 42 +1 30 0 | 1028 59 0 103 0
JUN-25 18600 P 0 0 0 0 0 | 63 63 63 46 +1 29 8 | 960 51 8 603 -8
JUN-25 18700 P 0 0 0 0 0 | 70 70 66 50 0 29 4 | 2300 66 4 48 0
JUN-25 18800 P 0 0 0 0 0 | 72 75 72 57 +2 29 11 | 1206 56 11 303 +8
JUN-25 18900 P 0 0 0 0 0 | 74 75 74 62 +1 29 4 | 1092 58 4 198 0
JUN-25 19000 P 0 0 0 0 0 | 79 80 79 69 +2 29 5 | 1310 60 5 194 +4
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 75 +1 29 0 | 1338 94 0 58 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 82 +1 29 0 | 1281 87 0 325 0
JUN-25 19300 P 0 0 0 0 0 | 100 102 93 90 +1 29 11 | 1272 72 11 140 +7
JUN-25 19400 P 0 0 0 0 0 | 105 105 105 98 0 29 2 | 1403 89 2 78 +1
JUN-25 19500 P 0 0 0 0 0 | 115 115 106 107 0 29 2 | 1435 90 2 88 +1
JUN-25 19600 P 0 0 0 0 0 | 122 122 114 116 -2 28 7 | 1600 102 7 27 +3
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 126 -2 28 0 | 1472 89 0 19 0
JUN-25 19800 P 0 0 0 0 0 | 137 137 128 137 -3 28 2 | 1512 85 2 386 0
JUN-25 19900 P 0 0 0 0 0 | 150 150 149 149 -4 28 10 | 1458 99 10 131 -10
JUN-25 20000 P 0 0 0 0 0 | 163 171 146 161 -5 28 35 | 4280 96 35 313 -9
JUN-25 20200 P 0 0 0 0 0 | 189 189 170 184 -12 27 8 | 1796 120 8 252 +1
JUN-25 20400 P 0 0 0 0 0 | 201 201 201 211 -19 27 2 | 1690 136 2 313 +2
JUN-25 20600 P 0 0 0 0 0 | 255 255 229 243 -26 27 13 | 1720 133 13 81 +5
JUN-25 20800 P 0 0 0 0 0 | 280 280 280 282 -31 26 1 | 1830 171 1 87 0
JUN-25 21000 P 0 0 0 0 0 | 321 322 297 325 -37 26 88 | 2219 170 88 225 -20
JUN-25 21200 P 0 0 0 0 0 | 376 378 376 374 -42 26 7 | 2645 190 7 51 +5
JUN-25 21400 P 0 0 0 0 0 | 418 418 397 428 -49 25 3 | 2230 208 3 178 -1
JUN-25 21600 P 0 0 0 0 0 | 520 520 457 488 -57 25 21 | 2374 245 21 76 +7
JUN-25 21800 P 0 0 0 0 0 | 579 600 529 558 -61 25 22 | 2132 276 22 172 +12
JUN-25 22000 P 0 0 0 0 0 | 665 665 598 636 -64 25 20 | 2698 307 20 48 +7
JUN-25 22200 P 0 0 0 0 0 | 718 725 685 722 -66 25 12 | 1939 348 12 55 +3
JUN-25 22400 P 0 0 0 0 0 | 835 896 775 815 -68 24 22 | 2052 637 22 54 +10
JUN-25 22600 P 0 0 0 0 0 | 917 917 876 922 -74 24 7 | 3000 630 7 80 +4
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1036 -81 24 0 | 5200 525 0 80 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1157 -88 25 0 | 3784 523 0 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1284 -95 25 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1422 -97 25 0 | 3690 745 0 1357 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1566 -99 25 0 | 3890 900 0 90 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1733 -84 25 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1887 -86 26 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2047 -87 26 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2210 -90 26 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2378 -91 26 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2550 -92 26 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2724 -94 26 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2902 -95 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3082 -96 27 0 | 3596 3579 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3265 -97 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3450 -97 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3636 -99 27 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3825 -99 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4015 -99 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4206 -100 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4398 -101 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4591 -102 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4785 -102 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4980 -102 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5176 -102 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5372 -103 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5569 -103 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5766 -103 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5963 -104 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6161 -104 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6359 -104 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6558 -104 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6756 -105 29 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6955 -105 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7154 -105 29 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7353 -105 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7552 -105 30 0 | 10250 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 406 | TOTAL PUT 406 14442 +46
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 722 25077 +259
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 6680 +104 31 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 6581 +104 31 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 6482 +104 31 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 6383 +104 31 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6285 +105 31 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6186 +104 31 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6088 +105 31 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 5990 +105 31 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 5892 +105 31 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 5794 +105 30 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 5696 +105 30 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 5599 +106 30 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 5501 +105 30 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 5404 +106 30 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5307 +106 30 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5211 +106 30 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5114 +106 30 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5018 +106 29 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 4922 +106 29 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 4827 +107 29 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 4731 +106 29 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 4636 +106 29 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 4542 +107 29 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 4447 +106 29 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4353 +106 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4260 +106 29 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4167 +106 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4074 +105 28 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 3982 +105 28 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 3891 +106 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 3800 +105 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3709 +105 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3619 +104 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3530 +104 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3441 +103 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3353 +103 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3265 +102 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3178 +101 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3092 +100 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3007 +100 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 2922 +98 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 2839 +98 27 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2756 +97 27 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2593 +95 27 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2434 +92 26 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2278 +89 26 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2127 +86 26 0 | 1476 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1981 +83 26 0 | 1030 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1839 +79 25 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1702 +76 25 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1548 +49 24 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1422 +46 24 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1303 +43 24 0 | 1285 912 0 13 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1200 +51 24 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1097 +53 24 0 | 1071 894 0 11 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1002 +45 24 0 | 941 388 0 2 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 913 +37 24 0 | 885 450 0 5 0
JUL-25 23000 C 0 0 0 0 0 | 825 845 825 831 +31 24 2 | 845 329 2 79 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 755 +25 24 0 | 743 362 0 167 0
JUL-25 23400 C 0 0 0 0 0 | 701 713 690 686 +21 24 6 | 713 501 6 20 +6
JUL-25 23600 C 0 0 0 0 0 | 660 660 660 622 +17 24 1 | 660 323 1 59 +1
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 564 +14 24 0 | 523 215 0 43 0
JUL-25 24000 C 0 0 0 0 0 | 520 520 520 511 +12 24 1 | 520 238 1 145 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 463 +10 25 0 | 468 256 0 19 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 419 +9 25 0 | 420 242 0 25 0
JUL-25 24600 C 0 0 0 0 0 | 405 405 405 379 +8 25 1 | 405 181 1 11 +1
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 342 +7 25 0 | 341 166 0 22 0
JUL-25 25000 C 0 0 0 0 0 | 301 313 301 313 +11 25 4 | 333 127 4 381 0
JUL-25 25200 C 0 0 0 0 0 | 256 290 256 280 +7 25 5 | 417 142 5 716 0
JUL-25 25400 C 0 0 0 0 0 | 262 262 262 253 +7 25 1 | 262 233 1 5 +1
JUL-25 25600 C 0 0 0 0 0 | 239 239 237 229 +7 25 6 | 239 168 6 10 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 207 +8 26 0 | 200 84 0 8 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 187 +8 26 0 | 433 98 0 11 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 169 +8 26 0 | 266 90 0 8 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 152 +7 26 0 | 350 65 0 8 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 136 +6 26 0 | 212 71 0 16 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 121 +4 26 0 | 262 60 0 18 0
JUL-25 27000 C 0 0 0 0 0 | 114 117 113 109 +4 26 4 | 249 56 4 7 0
JUL-25 27200 C 0 0 0 0 0 | 108 108 108 97 +3 26 1 | 216 54 1 44 +1
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 86 +1 26 0 | 209 52 0 6 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 75 -1 26 0 | 188 45 0 5 0
JUL-25 27800 C 0 0 0 0 0 | 78 78 78 67 -1 26 1 | 168 40 1 28 +1
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 59 -2 26 0 | 163 38 0 5 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 53 -2 26 0 | 169 35 0 13 0
TOTAL CALL 0 | TOTAL CALL 33 | TOTAL CALL 33 2108 +11
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 11 +2 31 0 | 276 20 0 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 12 +2 31 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 13 +2 31 0 | 285 58 0 12 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 14 +2 31 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 16 +3 31 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 17 +2 31 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 19 +3 31 0 | 380 61 0 8 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 21 +3 31 0 | 272 76 0 3 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 23 +3 31 0 | 408 223 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 25 +3 30 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 27 +3 30 0 | 250 88 0 5 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 30 +4 30 0 | 374 374 0 7 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 32 +3 30 0 | 459 96 0 3 0
JUL-25 17100 P 0 0 0 0 0 | 61 61 61 35 +4 30 1 | 101 61 1 3 +1
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 38 +4 30 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 67 67 67 42 +4 30 1 | 123 67 1 6 +1
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 45 +4 30 0 | 602 102 0 19 0
JUL-25 17500 P 0 0 0 0 0 | 76 76 76 49 +4 29 2 | 542 76 2 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 53 +4 29 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 58 +5 29 0 | 295 295 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 84 84 84 62 +4 29 1 | 615 84 1 6 +1
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 67 +4 29 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 94 94 94 73 +5 29 2 | 706 94 2 3 +2
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 78 +4 29 0 | 169 169 0 1 0
JUL-25 18200 P 0 0 0 0 0 | 100 100 100 84 +4 29 2 | 955 100 2 6 +2
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 91 +4 29 0 | 756 605 0 12 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 98 +4 29 0 | 113 113 0 1 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 105 +3 28 0 | 1001 98 0 17 0
JUL-25 18600 P 0 0 0 0 0 | 122 129 122 113 +3 28 3 | 1069 122 3 11 +1
JUL-25 18700 P 0 0 0 0 0 | 131 131 131 122 +4 28 1 | 553 117 1 7 +1
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 134 +6 28 0 | 935 521 0 13 0
JUL-25 18900 P 0 0 0 0 0 | 146 154 145 144 +7 28 198 | 957 121 198 555 +197
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 154 +6 28 0 | 1270 231 0 476 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 165 +6 28 0 | 1151 350 0 13 0
JUL-25 19200 P 0 0 0 0 0 | 175 175 175 177 +6 28 1 | 365 173 1 9 +1
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 189 +6 28 0 | 1238 210 0 10 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 202 +6 28 0 | 1078 215 0 23 0
JUL-25 19500 P 0 0 0 0 0 | 210 210 210 214 +4 27 2 | 1325 210 2 128 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 226 +1 27 0 | 1391 256 0 20 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 239 -1 27 0 | 366 366 0 5 0
JUL-25 19800 P 0 0 0 0 0 | 242 243 242 252 -5 27 7 | 1539 242 7 7 +2
JUL-25 19900 P 0 0 0 0 0 | 257 257 257 267 -7 27 5 | 365 257 5 5 0
JUL-25 20000 P 0 0 0 0 0 | 272 272 272 282 -10 27 1 | 1546 272 1 119 +1
JUL-25 20200 P 0 0 0 0 0 | 303 310 303 315 -16 26 4 | 1640 303 4 3 +3
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 354 -21 26 0 | 2060 398 0 6 0
JUL-25 20600 P 0 0 0 0 0 | 372 376 372 397 -25 26 11 | 1404 372 11 16 +11
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 444 -30 25 0 | 480 477 0 12 0
JUL-25 21000 P 0 0 0 0 0 | 473 473 471 496 -35 25 2 | 659 419 2 11 +2
JUL-25 21200 P 0 0 0 0 0 | 531 531 528 553 -40 25 4 | 1590 528 4 28 +4
JUL-25 21400 P 0 0 0 0 0 | 566 605 566 614 -45 25 3 | 989 522 3 24 +3
JUL-25 21600 P 0 0 0 0 0 | 647 655 647 682 -50 25 2 | 2488 573 2 18 +1
JUL-25 21800 P 0 0 0 0 0 | 732 740 732 751 -58 24 2 | 849 634 2 17 +1
JUL-25 22000 P 0 0 0 0 0 | 815 820 804 841 -52 24 6 | 906 804 6 7 +5
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 931 -51 24 0 | 1002 997 0 3 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 1028 -49 24 0 | 1088 1088 0 1 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 1132 -58 24 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1244 -65 24 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 1355 -78 24 0 | 3150 1340 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1480 -83 24 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1623 -75 24 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1748 -90 24 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1909 -74 25 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 2055 -77 25 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 2205 -81 25 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2360 -83 25 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 2518 -86 25 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 2680 -88 25 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2846 -89 25 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 3014 -92 25 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 3186 -93 25 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 3360 -95 25 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 3536 -96 25 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3715 -97 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3896 -98 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 4079 -99 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 4263 -100 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 4449 -101 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 4636 -102 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4825 -102 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 5015 -103 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 5206 -103 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 5398 -103 26 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 5590 -104 26 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5784 -104 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 261 | TOTAL PUT 261 1768 +240
| MONTH PUT/CALL RATIO 7.90
| MONTH TOTAL 294 3876 +251
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
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 5087 +107 28 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 4993 +107 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 4899 +107 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 4806 +107 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 4713 +106 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 4620 +106 28 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 4528 +105 27 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 4436 +105 27 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4345 +104 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4254 +104 27 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4164 +103 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4074 +102 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 3985 +102 27 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 3897 +102 27 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 3809 +101 27 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 3721 +100 27 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 3635 +100 27 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 3549 +99 27 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3463 +97 27 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3379 +97 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3295 +96 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3212 +96 26 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3130 +95 26 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3048 +94 26 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 2967 +92 26 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 2888 +92 26 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 2731 +90 26 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2578 +88 26 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2428 +85 25 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2283 +83 25 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2142 +81 25 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2005 +78 25 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 1873 +76 25 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1708 +36 24 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1587 +35 24 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1473 +36 24 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1369 +42 24 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1269 +47 24 0 | 0 0 0 0 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1171 +38 24 0 | 0 0 0 0 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1081 +32 24 0 | 0 0 0 0 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 998 +28 24 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 918 +22 24 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 846 +19 24 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 781 +19 24 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 714 +13 24 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 659 +14 24 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 605 +13 24 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 556 +12 24 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 510 +12 24 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 467 +11 24 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 429 +12 24 0 | 0 0 0 0 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 392 +10 24 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 361 +12 25 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 331 +13 25 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 303 +13 25 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 277 +13 25 0 | 0 0 0 100 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 255 +14 25 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 234 +15 25 0 | 180 180 0 1 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 216 +17 25 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 190 +9 25 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 172 172 172 173 +8 25 1 | 172 172 1 1 +1
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 157 +7 25 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 143 +7 25 0 | 0 0 0 0 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 129 +6 25 0 | 0 0 0 0 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 117 +5 25 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 118 118 118 106 +5 25 1 | 118 100 1 2 +1
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 106 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 100 108 100 78 -4 28 5 | 124 100 5 7 +5
AUG-25 17600 P 0 0 0 0 0 | 111 113 111 82 -6 28 2 | 150 111 2 3 +2
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 88 -6 28 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 95 -6 28 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 126 126 126 102 -7 28 2 | 126 126 2 2 +2
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 109 -7 28 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 117 -8 27 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 150 150 150 125 -8 27 1 | 150 150 1 1 +1
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 134 -9 27 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 143 -9 27 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 153 -10 27 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 163 -11 27 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 174 -11 27 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 186 -11 27 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 198 -12 27 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 210 -13 27 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 224 -13 27 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 238 -14 27 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 260 -8 27 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 276 -8 27 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 292 -9 27 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 309 -9 27 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 326 -11 26 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 329 329 329 342 -14 26 5 | 329 329 5 5 +5
AUG-25 19900 P 0 0 0 0 0 | 347 347 347 360 -17 26 5 | 347 347 5 5 +5
AUG-25 20000 P 0 0 0 0 0 | 360 360 360 378 -20 26 5 | 360 360 5 5 +5
AUG-25 20200 P 0 0 0 0 0 | 398 398 398 418 -25 26 5 | 398 398 5 5 +5
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 461 -31 25 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 509 -36 25 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 561 -41 25 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 617 -46 25 0 | 0 0 0 0 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 681 -48 25 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 748 -51 25 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 823 -51 24 0 | 0 0 0 0 0
AUG-25 21800 P 0 0 0 0 0 | 876 876 868 903 -51 24 10 | 876 868 10 10 +10
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 987 -52 24 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 1076 -53 24 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 1174 -50 24 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 1280 -55 24 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 1388 -63 24 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 1511 -61 24 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1633 -65 24 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1761 -68 24 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1894 -70 24 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 2023 -80 24 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 2164 -83 24 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 2309 -85 24 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 2458 -88 24 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 2611 -89 24 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2767 -91 25 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2927 -92 25 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 3089 -95 25 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 3255 -96 25 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 3423 -97 25 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 3593 -99 25 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3767 -99 25 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3942 -101 25 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 4119 -102 25 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 4298 -103 25 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 4479 -104 25 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 4662 -105 25 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4846 -106 25 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 5032 -106 25 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 5218 -107 25 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 5406 -108 25 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 5595 -108 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 40 | TOTAL PUT 40 43 +40
| MONTH PUT/CALL RATIO 20.00
| MONTH TOTAL 42 149 +42
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 8854 +103 30 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8754 +102 30 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8655 +103 30 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8556 +103 30 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8456 +103 30 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8357 +103 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8258 +103 30 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8159 +103 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8060 +103 29 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7961 +103 29 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7862 +103 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7763 +103 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7664 +103 29 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7566 +104 29 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7467 +103 29 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7369 +103 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7271 +104 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7173 +104 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7075 +104 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6977 +104 29 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6879 +103 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6782 +104 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6685 +104 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6587 +103 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6491 +104 28 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6394 +104 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6297 +103 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6201 +103 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6105 +103 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6009 +103 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5914 +103 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5819 +103 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5724 +103 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5629 +102 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5535 +102 27 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5441 +102 27 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5348 +102 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5255 +102 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5162 +102 27 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5069 +101 27 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4977 +101 27 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4886 +101 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4795 +101 27 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4704 +100 27 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4614 +100 27 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4524 +99 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4435 +99 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4347 +99 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4259 +98 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4171 +97 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4084 +96 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3998 +96 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3912 +95 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3827 +94 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3743 +94 26 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3659 +93 26 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3576 +92 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3494 +91 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3413 +91 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3332 +89 26 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3252 +88 26 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3173 +87 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3094 +86 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3017 +85 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2940 +83 25 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2790 +82 25 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2642 +78 25 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2499 +76 25 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2360 +74 25 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2224 +70 25 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2093 +67 25 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1965 +63 24 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1819 +37 24 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1702 +35 24 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1591 +35 24 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1489 +39 24 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1397 +49 24 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1299 +38 24 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 1180 1180 1180 1212 +33 24 28 | 2600 565 28 80 +28
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1123 +22 24 0 | 2220 484 0 136 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1048 +21 24 0 | 988 533 0 593 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 974 +17 24 0 | 2100 386 0 9 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 903 +11 24 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 838 +8 24 0 | 1460 402 0 11 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 781 +9 24 0 | 1555 310 0 360 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 724 +7 24 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 672 +6 24 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 624 +6 24 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 579 +6 24 0 | 1352 305 0 96 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 536 +4 24 0 | 1350 182 0 567 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 497 +4 24 0 | 1560 225 0 257 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 461 +5 24 0 | 1514 200 0 8 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 426 +4 24 0 | 1137 192 0 11 0
SEP-25 25800 C 0 0 0 0 0 | 410 410 410 396 +6 25 1 | 1088 229 1 13 +1
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 366 +5 25 0 | 1265 150 0 30 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 341 +7 25 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 322 322 322 315 +7 25 1 | 322 168 1 2 +1
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 287 +2 25 0 | 546 134 0 5 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 259 -4 25 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 238 -4 25 0 | 898 106 0 160 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 218 -6 25 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 200 -6 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 184 -6 25 0 | 491 105 0 26 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 168 -7 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 154 -8 25 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 141 -8 25 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 130 -7 25 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 119 -7 25 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 108 -8 25 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 113 113 113 99 -8 25 1 | 405 65 1 42 +1
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 91 -8 25 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 83 -8 25 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 76 -8 25 0 | 310 68 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 69 -8 25 0 | 232 55 0 7 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 63 -8 25 0 | 426 49 0 230 0
TOTAL CALL 0 | TOTAL CALL 31 | TOTAL CALL 31 4387 +31
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 3 +1 28 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 4 +1 29 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 6 +1 29 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 234 66 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 8 +1 30 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 9 +1 30 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 10 +1 30 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 11 +1 29 0 | 383 126 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 12 +1 29 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 13 +1 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 14 +1 29 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 15 +1 29 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 17 +2 29 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 58 58 58 18 +1 29 1 | 272 39 1 13 +1
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 20 +1 29 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 22 +2 29 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 24 +2 29 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 26 +2 29 0 | 299 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 28 +2 29 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 30 +1 28 0 | 282 282 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 33 +2 28 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 36 +2 28 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 38 +1 28 0 | 572 55 0 4 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 42 +2 28 0 | 762 49 0 84 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 45 +2 28 0 | 385 66 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 48 +1 28 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 52 +1 28 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 95 96 95 56 +1 28 2 | 165 69 2 15 +2
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 60 +1 28 0 | 474 60 0 7 0
SEP-25 16600 P 0 0 0 0 0 | 104 106 104 65 +1 28 2 | 188 66 2 5 +2
SEP-25 16700 P 0 0 0 0 0 | 106 106 106 70 +1 28 1 | 835 70 1 4 +1
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 75 +1 28 0 | 613 70 0 11 0
SEP-25 16900 P 0 0 0 0 0 | 117 117 117 80 0 28 2 | 485 81 2 16 +2
SEP-25 17000 P 0 0 0 0 0 | 120 120 120 86 0 27 1 | 800 77 1 12 +1
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 92 0 27 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 99 0 27 0 | 905 102 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 106 0 27 0 | 514 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 147 147 147 113 0 27 1 | 1453 102 1 213 0
SEP-25 17500 P 0 0 0 0 0 | 154 154 154 120 -1 27 1 | 719 93 1 12 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 128 -1 27 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 137 -1 27 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 146 -1 27 0 | 738 100 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 155 -2 27 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 165 -2 27 0 | 900 108 0 19 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 175 -3 27 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 186 -3 27 0 | 1146 127 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 198 -3 27 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 210 -4 27 0 | 1242 139 0 7 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 222 -5 26 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 235 -6 26 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 249 -6 26 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 263 -7 26 0 | 1363 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 278 -8 26 0 | 1394 179 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 312 312 302 294 -8 26 19 | 1504 179 19 135 +11
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 310 -9 26 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 327 -10 26 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 354 -2 26 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 372 -3 26 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 390 -6 26 0 | 1805 275 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 405 -12 26 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 424 -15 26 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 445 -16 26 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 461 470 453 464 -21 25 82 | 1738 275 82 365 +68
SEP-25 20000 P 0 0 0 0 0 | 464 466 464 486 -24 25 38 | 1989 280 38 299 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 532 -29 25 0 | 1840 310 0 35 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 583 -34 25 0 | 2020 451 0 189 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 639 -37 25 0 | 1867 427 0 42 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 697 -42 25 5 | 1908 400 5 234 +5
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 759 -48 24 0 | 2346 424 0 89 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 830 -49 24 5 | 1181 868 5 46 +1
SEP-25 21400 P 0 0 0 0 0 | 878 878 874 910 -45 24 10 | 1687 844 10 57 +10
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 980 -55 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1061 -59 24 0 | 1522 646 0 85 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1152 -57 24 0 | 1450 699 0 111 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1244 -59 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1343 -58 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1449 -65 24 0 | 1880 870 0 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1560 -72 24 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1677 -77 24 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1796 -84 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1924 -86 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2054 -91 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2204 -79 24 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2344 -81 24 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2486 -84 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2633 -86 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2782 -89 24 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2935 -91 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3091 -94 24 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3250 -96 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3412 -97 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3576 -99 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3743 -100 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3912 -102 24 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4084 -103 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4257 -104 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4433 -105 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4610 -106 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4789 -106 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4969 -108 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5151 -108 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5335 -108 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5519 -109 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5705 -110 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5892 -110 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6081 -109 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6270 -109 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6459 -110 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6650 -110 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6842 -110 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7034 -110 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7227 -110 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7420 -110 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7614 -110 25 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 170 | TOTAL PUT 170 3183 +104
| MONTH PUT/CALL RATIO 5.48
| MONTH TOTAL 201 7570 +135
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 12587 +94 32 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12487 +93 32 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12387 +93 31 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12287 +93 31 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12187 +93 30 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12087 +93 30 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 11987 +93 30 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 11888 +94 31 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 11788 +94 31 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11688 +94 30 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11588 +93 30 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11488 +93 30 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11389 +94 31 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11289 +94 30 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11189 +93 30 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11090 +94 30 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 10990 +94 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10791 +94 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10592 +94 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10393 +94 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10195 +95 30 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9997 +95 30 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9798 +95 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9601 +96 29 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9403 +95 29 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9206 +96 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9010 +97 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8814 +97 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8618 +97 29 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8423 +97 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8228 +97 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8035 +98 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7842 +98 28 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7649 +98 28 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7553 +98 28 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7458 +99 28 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7362 +98 28 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7267 +98 28 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7172 +98 28 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7078 +99 28 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6983 +98 28 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6889 +98 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6796 +99 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6702 +99 27 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6609 +99 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6516 +99 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6424 +99 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6331 +98 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6240 +99 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6148 +99 27 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6057 +99 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5966 +98 27 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5876 +98 27 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5786 +98 27 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5696 +97 27 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5607 +97 27 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5519 +98 27 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5430 +97 27 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5343 +97 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5255 +96 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5169 +97 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5082 +95 26 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4996 +95 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4911 +95 26 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4826 +94 26 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4742 +94 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4659 +94 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4576 +93 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4493 +92 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4411 +92 26 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4330 +91 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4249 +90 26 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4169 +90 26 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4089 +88 26 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4011 +88 26 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3933 +88 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3855 +86 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3778 +85 25 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3702 +84 25 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3627 +84 25 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3552 +83 25 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3478 +82 25 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3405 +81 25 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3332 +79 25 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3189 +77 25 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3050 +75 25 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2913 +72 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2780 +70 25 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2649 +67 24 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2523 +65 24 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2399 +61 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2248 +27 24 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2135 +28 24 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2026 +29 23 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1930 +39 24 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1821 +33 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1733 +36 23 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1638 +28 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 1610 1610 1610 1546 +20 23 6 | 2652 760 6 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1473 +27 23 0 | 2435 722 0 78 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1386 +16 23 0 | 1195 1195 0 313 0
DEC-25 23600 C 0 0 0 0 0 | 1345 1345 1345 1312 +16 23 6 | 1943 525 6 76 +6
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1242 +16 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1172 +13 23 0 | 2373 480 0 21 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1105 +10 23 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1046 +11 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 988 +11 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 933 +12 24 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 877 +8 24 0 | 2060 508 0 58 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 830 +11 24 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 779 +7 24 0 | 1360 409 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 735 +8 24 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 695 +11 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 654 +11 24 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 611 +6 24 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 576 +7 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 543 +8 24 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 511 +9 24 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 480 +8 24 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 450 +7 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 422 +7 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 396 +6 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 371 +6 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 348 +6 24 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 326 +5 24 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 305 +4 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 286 +4 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 267 +3 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 250 +3 24 0 | 644 140 0 3 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 234 +3 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 219 +3 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 211 +9 24 0 | 290 179 0 32 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 197 +8 24 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 179 +2 24 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 156 +1 24 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 136 +1 24 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 119 +1 24 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 103 0 24 0 | 413 100 0 23 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 90 +1 24 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 78 0 24 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 68 0 24 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 59 0 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 51 0 24 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 45 0 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 39 0 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 34 0 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 29 0 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 25 -1 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 22 0 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 19 0 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 17 0 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 14 -1 25 0 | 160 10 0 130 0
TOTAL CALL 0 | TOTAL CALL 12 | TOTAL CALL 12 3856 +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 | 0 0 0 1 0 32 0 | 80 23 0 17 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 96 36 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 190 33 0 53 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 9 +2 30 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 11 +2 30 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 12 +2 29 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 15 +3 29 0 | 193 60 0 19 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 17 +2 29 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 20 +3 29 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 24 +4 29 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 28 +4 29 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 32 +4 29 0 | 240 93 0 214 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 37 +4 28 0 | 272 50 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 42 +4 28 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 49 +5 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 56 +5 28 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 63 +5 28 0 | 480 64 0 112 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 67 +5 28 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 72 +6 28 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 76 +5 28 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 81 +5 28 0 | 733 134 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 86 +5 28 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 92 +6 28 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 97 +5 28 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 103 +5 27 0 | 360 354 0 6 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 110 +6 27 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 116 +6 27 0 | 1360 100 0 25 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 123 +6 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 130 +6 27 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 138 +6 27 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 145 +5 27 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 154 +6 27 0 | 825 129 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 162 +6 27 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 171 +6 27 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 180 +5 27 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 190 +5 27 0 | 585 585 0 7 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 200 +5 27 0 | 1592 132 0 903 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 210 +4 27 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 221 +4 27 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 233 +5 27 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 244 +4 27 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 278 279 278 257 +4 26 2 | 279 162 2 3 +2
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 269 +3 26 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 283 +4 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 296 +2 26 0 | 1010 239 0 603 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 310 +2 26 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 335 +12 26 0 | 1260 189 0 427 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 340 +1 26 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 367 +12 26 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 373 +1 26 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 401 +11 26 0 | 1457 302 0 483 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 407 -1 26 0 | 1517 489 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 425 -1 26 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 444 -2 26 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 463 -3 26 0 | 1599 384 0 68 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 483 -3 26 0 | 1617 279 0 9 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 503 -5 26 0 | 1700 427 0 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 525 -5 26 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 547 -5 25 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 569 -7 25 0 | 1567 829 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 592 -8 25 0 | 1721 857 0 106 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 608 -17 25 0 | 1930 834 0 14 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 631 -19 25 0 | 1787 618 0 662 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 649 -27 25 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 665 665 665 673 -30 25 6 | 2150 486 6 63 -6
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 701 -30 25 0 | 1727 1014 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 730 730 709 724 -36 25 7 | 3388 495 7 65 +6
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 786 -33 25 0 | 1390 462 0 7 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 844 -38 24 0 | 3403 878 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 882 882 882 905 -43 24 30 | 2320 758 30 37 +27
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 970 -47 24 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1040 -49 24 0 | 2743 1100 0 5 0
DEC-25 21200 P 0 0 0 0 0 | 1075 1075 1075 1113 -52 24 4 | 4120 1075 4 6 +4
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1189 -56 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1271 -57 24 0 | 2300 1230 0 76 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1354 -60 24 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1446 -58 24 0 | 3393 914 0 18 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1535 -63 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1636 -59 23 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1743 -61 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1850 -67 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1956 -77 23 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2061 -92 23 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2179 -98 23 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2326 -77 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2465 -68 24 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2596 -70 24 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2731 -71 24 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2869 -73 24 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3010 -74 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3153 -75 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3300 -76 24 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3449 -77 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3600 -79 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3754 -80 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3911 -80 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4069 -81 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4230 -82 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4393 -83 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4558 -84 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4725 -84 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4894 -85 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5064 -86 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5236 -86 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5410 -87 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5585 -87 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5762 -87 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5940 -88 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6119 -89 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6300 -89 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6481 -90 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6664 -90 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6848 -90 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 7033 -90 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7219 -90 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7405 -91 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7593 -91 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7970 -92 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8350 -92 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8733 -92 24 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9117 -93 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9504 -92 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9892 -93 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10282 -93 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10673 -93 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 11065 -93 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11459 -93 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11853 -93 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12248 -93 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12643 -93 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 13039 -94 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13436 -93 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13833 -93 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14231 -93 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14628 -94 25 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 49 | TOTAL PUT 49 7527 +33
| MONTH PUT/CALL RATIO 4.08
| MONTH TOTAL 61 11383 +39
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 6972 +114 25 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 6880 +114 25 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 6789 +114 25 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 6698 +113 25 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 6608 +113 25 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 6518 +113 25 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6428 +112 25 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6339 +112 25 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6250 +111 25 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6162 +111 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6074 +110 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 5986 +109 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 5899 +109 25 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 5813 +108 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 5727 +108 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 5641 +106 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5556 +106 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5472 +105 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5388 +104 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5305 +104 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5222 +103 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5140 +102 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5058 +101 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 4977 +100 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 4897 +99 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4817 +98 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4737 +97 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4659 +96 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4581 +95 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4503 +93 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4427 +93 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4350 +91 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4275 +90 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4200 +88 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4126 +87 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4053 +86 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 3980 +84 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 3908 +83 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3837 +82 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3766 +80 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3696 +78 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3627 +77 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3558 +75 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3424 +72 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3292 +69 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3163 +65 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3037 +62 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2915 +59 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2795 +55 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2678 +51 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2554 +37 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2443 +33 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2345 +39 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2242 +36 23 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2145 +37 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2050 +36 23 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1955 +27 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1868 +24 23 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1783 +19 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1701 +15 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1620 +8 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1538 -2 23 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1466 -5 23 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1397 -7 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1340 -1 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1269 -10 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1213 -7 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1158 -6 23 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1108 -2 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1053 -5 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1004 -4 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 968 +8 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 921 +6 24 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 877 +6 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 834 +5 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 794 +5 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 755 +4 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 718 +4 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 682 +3 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 648 +2 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 616 +2 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 585 +1 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 556 +1 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 528 0 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 501 0 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 476 0 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 452 -1 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 429 -1 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 407 -1 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 386 -2 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 366 -2 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 390 390 390 347 -2 24 1 | 527 206 1 12 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 925 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 146 +1 25 0 | 554 272 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 154 +1 25 0 | 242 242 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 163 +1 25 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 172 0 25 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 182 0 25 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 192 0 25 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 202 -1 25 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 213 -1 25 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 224 -2 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 236 -2 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 248 -3 25 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 260 -4 25 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 273 -4 25 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 287 -5 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 301 -5 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 315 -7 25 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 330 -7 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 346 -8 25 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 362 -9 25 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 379 -9 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 396 -10 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 414 -11 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 432 -12 25 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 451 -13 25 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 471 -14 25 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 491 -15 25 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 511 -16 25 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 533 -17 25 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 555 -18 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 577 -20 24 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 601 -20 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 624 -22 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 649 -23 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 674 -25 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 700 -26 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 727 -27 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 754 -29 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 782 -30 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 811 -31 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 860 -13 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 888 -17 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 909 -28 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 916 916 916 944 -26 24 23 | 916 916 23 23 +23
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1006 -33 24 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1078 -32 24 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1144 -41 24 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1209 -53 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1286 -57 24 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1363 -64 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1443 -71 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1529 -75 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1618 -79 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1721 -72 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1812 -81 23 0 | 2076 2076 0 3 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1912 -83 23 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 2011 -90 23 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2122 -93 23 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2239 -92 23 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2355 -96 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2474 -99 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2597 -102 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2734 -93 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2863 -95 23 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2995 -96 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3130 -98 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3267 -99 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3407 -100 24 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3550 -101 24 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3694 -103 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3841 -104 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3990 -105 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 4142 -105 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4295 -107 24 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4451 -107 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4608 -108 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4768 -108 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4929 -109 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 5092 -109 24 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5256 -110 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5422 -111 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5590 -111 24 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5759 -112 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5930 -112 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 6102 -113 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6275 -113 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 6450 -113 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6626 -114 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6803 -114 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6981 -114 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 7160 -115 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7340 -115 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 7521 -115 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 23 | TOTAL PUT 23 114 +23
| MONTH PUT/CALL RATIO 23.00
| MONTH TOTAL 24 1039 +23
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 10568 +137 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10372 +137 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10175 +136 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9980 +136 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9785 +136 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9590 +135 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9397 +135 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9204 +134 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9011 +133 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8820 +132 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8630 +131 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8441 +131 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8252 +129 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8065 +128 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7880 +128 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7695 +126 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7512 +125 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7331 +124 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7150 +122 25 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6972 +121 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6795 +119 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6620 +118 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6447 +116 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6276 +115 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6106 +113 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5939 +111 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5774 +110 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5611 +108 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5450 +106 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5291 +104 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5135 +102 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4981 +100 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4830 +98 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4681 +96 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4534 +93 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4391 +92 24 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4249 +89 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4111 +87 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3975 +85 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3842 +83 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3711 +80 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3439 +56 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3193 +47 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2960 +40 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2739 +34 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2532 +30 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2338 +29 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2155 +24 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 1952 1952 1952 1986 +23 23 7 | 1952 1952 7 7 +7
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1829 +23 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1684 +25 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1549 +28 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1426 +33 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1303 +29 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1190 +27 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1084 +24 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 987 +22 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 897 +20 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 814 +18 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 737 +16 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 667 +14 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 603 +13 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 544 +11 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 490 +10 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 441 +9 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 396 +7 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 355 +6 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 318 +5 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 285 +5 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 255 +4 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 227 +3 22 0 | 223 223 0 2 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 203 +3 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 180 +2 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 161 +2 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 143 +2 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 126 +1 22 0 | 244 244 0 4 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 112 +1 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 99 +1 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 88 +1 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 15 +7
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 18 -3 25 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 22 -3 25 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 25 -4 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 30 -4 25 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 35 -4 25 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 40 -5 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 47 -5 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 54 -6 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 61 -7 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 70 -8 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 80 -9 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 91 -9 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 102 -11 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 115 -12 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 130 -12 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 145 -14 25 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 162 -15 25 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 181 -16 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 200 -18 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 222 -19 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 245 -21 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 270 -22 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 297 -24 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 326 -25 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 356 -27 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 389 -29 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 424 -30 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 461 -32 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 500 -34 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 541 -36 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 585 -38 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 631 -40 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 680 -42 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 731 -44 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 784 -47 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 841 -48 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 899 -51 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 961 -53 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1025 -55 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1092 -57 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1161 -60 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1338 -35 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1491 -45 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1657 -53 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1837 -58 24 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2029 -63 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2235 -64 24 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2453 -68 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2684 -69 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2927 -69 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3181 -68 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3447 -64 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3676 -107 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3953 -111 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4240 -113 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4534 -116 23 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4837 -118 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5147 -120 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5464 -122 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5787 -124 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6117 -126 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6453 -127 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6794 -129 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7140 -130 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7491 -131 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7846 -133 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8205 -134 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8568 -135 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8935 -135 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9305 -136 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9677 -137 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 10053 -137 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 10430 -138 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10811 -138 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11193 -138 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11576 -139 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11962 -139 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12349 -139 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12738 -139 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 33 +7
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 10972 +121 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10779 +122 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10586 +122 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10395 +123 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10204 +123 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10014 +123 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9826 +125 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9638 +125 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9451 +125 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9266 +126 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9081 +126 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 8898 +126 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8717 +127 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8536 +127 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8357 +127 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8180 +128 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8003 +127 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7829 +127 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7656 +126 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7485 +126 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7316 +126 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7148 +125 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6982 +124 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6818 +123 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6656 +122 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6496 +121 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6338 +120 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6182 +119 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6027 +117 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5875 +115 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5726 +114 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5578 +112 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5432 +109 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5289 +107 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5148 +105 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5009 +103 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4873 +101 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4738 +97 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4606 +94 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4477 +92 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4349 +89 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4224 +85 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4102 +83 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3861 +74 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3629 +64 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3407 +54 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3197 +48 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2998 +42 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2810 +39 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2633 +28 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2465 +18 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2308 +10 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2160 +3 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2021 -3 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1870 -29 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1741 -40 23 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1620 -49 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1506 -59 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1398 -68 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1297 -77 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1203 -84 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1114 -91 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1031 -98 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 953 -104 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 880 -110 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 813 -114 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 750 -118 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 691 -122 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 636 -125 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 585 -128 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 538 -129 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 494 -131 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 454 -131 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 416 -132 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 381 -133 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 349 -132 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 320 -131 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 292 -131 22 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 267 -129 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 244 -128 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 222 -127 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 203 -124 22 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 49 +8 26 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 56 +9 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 63 +9 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 72 +10 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 81 +10 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 91 +10 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 103 +12 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 115 +12 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 128 +12 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 143 +13 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 158 +13 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 175 +13 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 194 +14 25 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 213 +14 25 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 234 +14 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 257 +15 25 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 280 +14 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 306 +14 25 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 333 +13 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 362 +13 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 393 +13 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 425 +12 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 459 +11 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 495 +10 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 533 +9 25 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 573 +8 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 615 +7 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 659 +6 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 704 +4 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 752 +2 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 803 +1 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 855 -1 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 909 -4 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 966 -6 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1025 -8 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1086 -10 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1150 -12 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1215 -16 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1283 -19 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1354 -21 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1426 -24 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1501 -28 24 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1579 -30 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1745 -32 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1912 -43 24 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2091 -52 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2280 -59 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2480 -66 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2692 -69 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2915 -80 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3147 -90 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3389 -99 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3643 -104 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3905 -109 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4147 -142 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4418 -153 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4697 -162 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4983 -172 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5275 -181 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5574 -190 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5880 -197 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6191 -204 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6508 -211 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6830 -217 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7157 -223 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7490 -227 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7827 -231 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8168 -235 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8513 -238 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8862 -241 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9215 -242 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9571 -244 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9931 -244 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10293 -245 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10658 -246 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11026 -245 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11397 -244 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11769 -244 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 12144 -242 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12521 -241 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12899 -240 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 13280 -237 22 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 533 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 556 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 8017 +85 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7856 +84 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7695 +82 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7537 +82 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7379 +80 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7223 +79 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7069 +78 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6916 +77 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6764 +75 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6614 +74 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6466 +73 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6319 +72 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6174 +71 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6030 +69 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5888 +68 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5747 +66 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5608 +65 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5471 +64 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5336 +63 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5202 +62 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5070 +61 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4939 +59 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4810 +57 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4683 +56 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4558 +55 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4312 +52 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4074 +49 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3843 +47 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3619 +44 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3402 +41 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3193 +39 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3002 +37 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2818 +34 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2641 +31 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2472 +29 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2311 +28 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2156 +25 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2009 +23 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1869 +21 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1735 +19 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1609 +18 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1488 +15 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1375 +14 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1268 +13 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1166 +11 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1071 +10 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 981 +8 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 898 +8 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 819 +6 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 746 +6 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 677 +4 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 614 +4 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 555 +3 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 500 +2 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 450 +2 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 403 +1 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 361 +1 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 321 0 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 286 0 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 253 0 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 224 0 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 197 0 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 173 0 18 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 0 695 -28 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 734 -29 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 773 -31 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 815 -31 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 857 -33 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 901 -34 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 947 -35 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 994 -36 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1042 -38 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1092 -39 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1144 -40 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1197 -41 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1252 -42 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1308 -44 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1366 -45 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1425 -47 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1486 -48 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1549 -49 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1614 -50 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1680 -51 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1748 -52 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1817 -54 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1888 -56 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1961 -57 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2036 -58 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2190 -61 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2352 -64 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2521 -66 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2697 -69 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2880 -72 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3071 -74 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3280 -76 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3496 -79 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3719 -82 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3950 -84 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4189 -85 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4434 -88 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4687 -90 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4947 -92 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5213 -94 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5487 -95 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5766 -98 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 6053 -99 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6346 -100 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6644 -102 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6949 -103 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 7259 -105 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7576 -105 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7897 -107 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 8224 -107 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 8555 -109 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8892 -109 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 9233 -110 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 9578 -111 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9928 -111 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 10281 -112 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10639 -112 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10999 -113 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 11364 -113 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11731 -113 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 12102 -113 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 12475 -113 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12851 -113 18 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 11248 +98 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11072 +98 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10896 +97 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10721 +96 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10547 +95 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10374 +93 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10203 +93 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10032 +92 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9863 +91 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9695 +90 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9528 +89 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9362 +88 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9198 +88 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9034 +86 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8872 +85 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8711 +84 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8552 +83 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8393 +82 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8236 +81 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8080 +79 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7926 +79 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7773 +78 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7621 +76 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7471 +76 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7322 +74 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7174 +73 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7028 +72 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6883 +71 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6739 +69 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6597 +68 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6456 +66 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6317 +65 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6179 +64 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6043 +63 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5908 +62 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5775 +61 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5643 +59 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5513 +58 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5384 +57 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5257 +56 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5131 +54 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5007 +53 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4884 +52 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4643 +49 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4409 +47 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4181 +45 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3959 +42 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3744 +40 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3535 +37 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3344 +35 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3160 +32 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2983 +31 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2812 +28 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2648 +27 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2490 +24 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2339 +23 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2193 +20 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2055 +20 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1922 +18 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1795 +16 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1674 +15 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1558 +12 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1449 +12 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1345 +10 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1246 +9 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1152 +7 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1064 +7 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 980 +5 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 902 +5 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 828 +4 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 759 +4 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 693 +2 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 633 +2 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 576 +1 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 523 +1 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 474 +1 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 428 0 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 386 0 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 347 -1 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 311 -1 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 278 -1 18 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 0 329 -15 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 353 -15 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 377 -16 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 402 -17 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 428 -18 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 455 -20 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 484 -20 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 513 -21 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 544 -22 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 576 -23 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 609 -24 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 643 -25 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 679 -25 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 715 -27 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 753 -28 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 792 -29 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 833 -30 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 874 -31 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 917 -32 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 961 -34 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1007 -34 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1054 -35 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1102 -37 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1152 -37 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1203 -39 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1255 -40 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1309 -41 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1364 -42 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1420 -44 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1478 -45 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1537 -47 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1598 -48 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1660 -49 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1724 -50 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1789 -51 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1856 -52 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1924 -54 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1994 -55 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2065 -56 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2138 -57 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2212 -59 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2288 -60 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2365 -61 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2524 -64 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2690 -66 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2862 -68 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3040 -71 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3225 -73 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3416 -76 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3625 -78 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3841 -81 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4064 -82 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4293 -85 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4529 -86 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4771 -89 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5020 -90 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5274 -93 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5536 -93 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5803 -95 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6076 -97 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6355 -98 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6639 -101 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6930 -101 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 7226 -103 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7527 -104 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7833 -106 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 8145 -106 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 8461 -108 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8783 -108 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 9109 -109 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 9440 -109 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9774 -111 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 10114 -111 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 10457 -112 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10804 -112 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 11155 -112 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 11509 -113 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11867 -113 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 12228 -114 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 12592 -114 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12959 -114 18 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 11158 +91 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10993 +90 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10829 +89 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10666 +88 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10504 +87 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10343 +86 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10183 +84 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10025 +84 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9867 +82 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9711 +82 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9556 +81 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9402 +80 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9249 +79 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9097 +78 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8946 +76 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8797 +76 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8649 +75 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8501 +73 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8355 +72 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8211 +72 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8067 +70 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7925 +69 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7783 +68 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7643 +66 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7504 +65 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7367 +65 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7230 +63 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7095 +62 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6961 +61 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6828 +60 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6697 +59 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6567 +58 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6438 +57 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6310 +56 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6183 +54 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6058 +54 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5934 +53 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5811 +51 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5689 +50 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5569 +49 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5450 +48 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5216 +46 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4987 +44 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4763 +41 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4544 +39 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4331 +37 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4123 +35 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3933 +32 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3750 +31 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3571 +29 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3398 +27 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3231 +25 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3069 +24 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2912 +22 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2760 +19 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2614 +18 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2473 +17 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2337 +15 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2206 +14 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2080 +13 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1958 +11 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1842 +10 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1730 +8 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1623 +7 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1521 +6 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1423 +5 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 646 -22 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 681 -23 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 717 -24 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 754 -25 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 792 -26 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 831 -27 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 871 -29 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 913 -29 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 955 -31 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 999 -31 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1044 -32 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1090 -33 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1137 -34 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1185 -35 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1234 -37 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1285 -37 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1337 -38 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1389 -40 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1443 -41 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1499 -41 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1555 -43 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1613 -44 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1671 -45 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1731 -47 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1792 -48 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1855 -48 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1918 -50 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1983 -51 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2049 -52 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2116 -53 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2185 -54 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2255 -55 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2326 -56 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2398 -57 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2471 -59 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2546 -59 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2622 -60 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2699 -62 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2777 -63 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2857 -64 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2938 -65 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3104 -67 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3275 -69 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3451 -72 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3632 -74 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3819 -76 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4011 -78 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4221 -81 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4438 -82 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4659 -84 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4886 -86 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5119 -88 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5357 -89 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5600 -91 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5848 -94 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6102 -95 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6361 -96 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6625 -98 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6894 -99 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7168 -100 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7446 -102 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7730 -103 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 8018 -105 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 8311 -106 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8609 -107 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8911 -108 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 10498 +79 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10347 +78 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10197 +78 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10048 +77 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9900 +76 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9753 +75 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9607 +74 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9462 +73 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9318 +72 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9175 +70 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9033 +69 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8893 +69 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8753 +68 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8614 +66 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8476 +65 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8340 +65 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8204 +63 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8070 +63 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7936 +61 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7804 +60 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7672 +59 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7542 +58 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7413 +57 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7285 +57 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7157 +55 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7031 +54 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6906 +53 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6782 +52 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6659 +51 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6537 +49 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6417 +49 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6297 +48 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6178 +46 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6061 +46 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5944 +44 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5714 +42 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5489 +40 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5268 +38 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5051 +36 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4839 +34 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4632 +33 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4444 +31 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4260 +29 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4081 +27 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3907 +25 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3738 +23 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3574 +22 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3413 +20 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3258 +19 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3107 +17 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2960 +15 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2818 +14 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2681 +13 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2547 +11 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2418 +10 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2293 +9 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2173 +8 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2056 +6 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1944 +5 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1836 +5 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1192 -34 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1241 -35 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1291 -35 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1342 -36 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1394 -37 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1447 -38 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1501 -39 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1556 -40 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1612 -41 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1669 -43 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1727 -44 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1787 -44 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1847 -45 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1908 -47 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1970 -48 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2034 -48 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2098 -50 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2164 -50 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2230 -52 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2298 -53 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2366 -54 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2436 -55 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2507 -56 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2579 -56 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2651 -58 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2725 -59 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2800 -60 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2876 -61 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2953 -62 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3031 -64 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3111 -64 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3191 -65 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3272 -67 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3355 -67 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3438 -69 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3608 -71 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3783 -73 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3962 -75 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4145 -77 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4333 -79 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4526 -80 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4738 -82 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4954 -84 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5175 -86 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5401 -88 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5632 -90 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5868 -91 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6107 -93 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6352 -94 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6601 -96 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6854 -98 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7112 -99 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7375 -100 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7641 -102 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7912 -103 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 8187 -104 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 8467 -105 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8750 -107 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 9038 -108 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 9330 -108 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.26
MARKET TOTAL 7431 74557 +1659
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED