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 24600 816 65 22 92 52 1005 +7
C MAY-25 24000 707 198 20 256 162 946 +14
C MAY-25 28000 703 1 38 1 1 960 0
C MAY-25 24200 688 139 21 184 115 475 +17
P MAY-25 23400 637 143 21 228 125 405 -87
C MAY-25 24400 589 95 21 130 77 448 +10
P MAY-25 23600 534 214 21 315 186 304 -107
C MAY-25 23800 523 275 20 350 227 515 +36
P MAY-25 23200 432 96 21 160 82 200 -64
P MAY-25 23000 412 63 22 109 54 673 -50
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 MAY 2025, TUESDAY 21 MAY 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 7983 +163 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7883 +163 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7783 +163 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7683 +163 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7583 +163 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7483 +163 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7383 +163 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7283 +163 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 7183 +163 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 7083 +163 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6983 +163 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6883 +163 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6783 +163 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6683 +163 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6583 +163 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6483 +163 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6383 +163 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6283 +163 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 6183 +163 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 6083 +163 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5983 +163 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5883 +163 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5783 +163 0 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5683 +163 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5583 +163 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5483 +163 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5383 +163 0 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5283 +163 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 5183 +163 0 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 5083 +163 0 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4983 +163 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4883 +163 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4783 +163 0 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4683 +163 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4583 +163 0 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4483 +163 0 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4383 +163 0 0 | 3730 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4283 +163 0 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 4183 +163 0 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 4083 +163 0 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3983 +163 0 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3883 +163 0 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3783 +163 0 0 | 2830 733 0 165 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3583 +163 0 0 | 3325 746 0 34 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3383 +163 0 0 | 3595 648 0 20 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 3183 +163 0 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2985 +164 35 0 | 2150 538 0 56 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2786 +165 34 0 | 2480 383 0 175 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2587 +165 33 0 | 2880 352 0 106 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2388 +165 32 0 | 2194 323 0 231 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2189 +168 30 0 | 1892 300 0 56 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1991 +167 29 0 | 1765 233 0 90 0
MAY-25 22000 C 0 0 0 0 0 | 1800 1800 1606 1788 +154 24 2 | 2095 203 2 362 -2
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1592 +165 24 0 | 1450 188 0 134 0
MAY-25 22400 C 1246 1246 1244 1244 6 | 1340 1340 1334 1392 +156 21 3 | 1430 155 9 255 -3
MAY-25 22600 C 0 0 0 0 0 | 1236 1236 1236 1199 +135 21 10 | 1580 140 10 231 -10
MAY-25 22800 C 952 952 952 952 1 | 988 1068 963 1012 +123 20 8 | 1336 125 9 567 -1
MAY-25 23000 C 720 722 720 722 7 | 800 900 800 826 +112 19 11 | 2080 115 18 536 -1
MAY-25 23200 C 556 618 556 618 13 | 648 740 640 662 +89 20 107 | 1734 114 120 330 +1
MAY-25 23400 C 428 465 425 445 18 | 459 586 450 517 +72 20 59 | 1160 77 77 524 -15
MAY-25 23600 C 335 370 319 333 62 | 348 465 330 384 +59 20 244 | 1550 68 306 488 -16
MAY-25 23800 C 246 266 227 266 27 | 252 350 235 275 +36 20 496 | 1160 64 523 515 +103
MAY-25 24000 C 175 193 162 181 104 | 181 256 166 198 +14 20 603 | 1450 52 707 946 +65
MAY-25 24200 C 120 131 115 120 47 | 120 184 115 139 +17 21 641 | 1195 49 688 475 +4
MAY-25 24400 C 80 89 79 86 49 | 84 130 77 95 +10 21 540 | 1256 34 589 448 -19
MAY-25 24600 C 55 59 54 54 10 | 54 92 52 65 +7 22 806 | 1241 24 816 1005 +387
MAY-25 24800 C 37 40 36 40 38 | 35 62 34 43 +4 22 212 | 1108 17 250 475 +28
MAY-25 25000 C 26 27 25 26 6 | 25 40 22 29 +3 23 161 | 1017 12 167 1171 +27
MAY-25 25200 C 17 17 17 17 3 | 17 28 17 19 +2 24 133 | 887 10 136 284 +13
MAY-25 25400 C 11 11 11 11 3 | 10 19 10 13 +2 24 118 | 854 7 121 203 -4
MAY-25 25600 C 9 9 9 9 4 | 9 14 9 9 +2 25 21 | 847 6 25 225 -2
MAY-25 25800 C 0 0 0 0 0 | 7 7 7 6 +1 26 14 | 717 5 14 133 +13
MAY-25 26000 C 0 0 0 0 0 | 8 8 5 4 +1 26 15 | 677 4 15 371 -11
MAY-25 26200 C 5 5 5 5 1 | 0 0 0 3 +1 27 0 | 673 4 1 121 +1
MAY-25 26400 C 0 0 0 0 0 | 4 4 3 2 +1 28 31 | 515 3 31 68 +5
MAY-25 26600 C 0 0 0 0 0 | 3 3 3 1 0 27 5 | 429 3 5 159 0
MAY-25 26800 C 2 2 2 2 1 | 0 0 0 1 0 29 0 | 455 2 1 64 +1
MAY-25 27000 C 0 0 0 0 0 | 2 2 2 1 0 31 2 | 429 2 2 350 -2
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 369 3 0 133 0
MAY-25 27400 C 1 1 1 1 1 | 0 0 0 1 0 34 0 | 280 1 1 55 +1
MAY-25 27600 C 0 0 0 0 0 | 2 2 2 1 0 35 1 | 260 1 1 60 0
MAY-25 27800 C 0 0 0 0 0 | 1 1 1 1 0 37 4 | 335 1 4 65 0
MAY-25 28000 C 0 0 0 0 0 | 1 1 1 1 0 38 703 | 314 1 703 960 -2
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 239 1 0 16 0
MAY-25 28400 C 0 0 0 0 0 | 1 1 1 1 0 41 2 | 220 1 2 50 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 227 1 0 96 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 167 1 0 36 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 200 3 0 20 0
MAY-25 29200 C 0 0 0 0 0 | 1 1 1 1 0 47 2 | 137 1 2 10 0
MAY-25 29400 C 0 0 0 0 0 | 1 1 1 1 0 49 1 | 156 1 1 22 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 100 2 0 4 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 63 1 0 81 0
TOTAL CALL 401 | TOTAL CALL 4955 | TOTAL CALL 5356 13032 +561
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 | 0 0 0 1 0 92 0 | 220 1 0 98 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 265 2 0 40 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 285 2 0 245 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 158 1 0 25 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 231 2 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 293 2 0 26 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 230 4 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 240 2 0 11 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 240 7 0 7 0
MAY-25 17000 P 1 1 1 1 3 | 0 0 0 1 0 76 0 | 448 1 3 185 -3
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 241 1 0 21 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 450 1 0 82 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 426 1 0 40 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 401 1 0 262 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 521 2 0 129 0
MAY-25 17600 P 0 0 0 0 0 | 1 1 1 1 0 69 1 | 637 1 1 97 -1
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 500 9 0 99 0
MAY-25 17800 P 0 0 0 0 0 | 1 1 1 1 0 66 3 | 543 1 3 81 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 606 1 0 309 0
MAY-25 18000 P 0 0 0 0 0 | 1 1 1 1 0 64 1 | 700 1 1 652 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 707 2 0 32 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 775 10 0 51 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 739 1 0 55 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 825 2 0 68 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 876 1 0 277 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 830 1 0 192 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 861 1 0 86 0
MAY-25 18800 P 1 1 1 1 5 | 1 1 1 1 0 55 1 | 974 1 6 119 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 919 2 0 56 0
MAY-25 19000 P 0 0 0 0 0 | 2 2 1 1 0 52 2 | 1095 1 2 608 -1
MAY-25 19100 P 2 2 2 2 1 | 0 0 0 1 0 51 0 | 898 2 1 45 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1180 2 0 246 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1208 3 0 65 0
MAY-25 19400 P 0 0 0 0 0 | 2 2 2 1 0 48 6 | 1278 1 6 116 -6
MAY-25 19500 P 0 0 0 0 0 | 2 2 2 1 0 47 2 | 1063 2 2 415 0
MAY-25 19600 P 0 0 0 0 0 | 2 2 2 1 0 46 3 | 1212 2 3 126 -2
MAY-25 19700 P 0 0 0 0 0 | 2 2 2 1 0 44 4 | 1230 2 4 123 -1
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1310 2 0 120 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1344 2 0 289 0
MAY-25 20000 P 0 0 0 0 0 | 2 3 2 1 0 41 14 | 1583 2 14 991 -4
MAY-25 20200 P 0 0 0 0 0 | 3 3 3 1 0 39 2 | 1710 3 2 704 0
MAY-25 20400 P 0 0 0 0 0 | 3 4 3 1 0 37 3 | 1810 3 3 1239 -2
MAY-25 20600 P 0 0 0 0 0 | 4 4 3 1 0 35 34 | 2050 3 34 345 +12
MAY-25 20800 P 0 0 0 0 0 | 4 4 3 1 0 33 67 | 2150 3 67 368 -31
MAY-25 21000 P 0 0 0 0 0 | 5 5 5 1 0 30 9 | 2107 5 9 548 -5
MAY-25 21200 P 7 8 7 8 2 | 6 6 6 1 -1 28 13 | 2214 6 15 554 +3
MAY-25 21400 P 10 10 8 9 3 | 7 7 7 1 -3 26 30 | 2338 7 33 1645 +8
MAY-25 21600 P 10 11 10 10 11 | 9 9 7 2 -4 26 48 | 2248 7 59 593 -12
MAY-25 21800 P 0 0 0 0 0 | 11 11 9 4 -5 26 81 | 2052 9 81 533 -4
MAY-25 22000 P 16 18 16 18 7 | 14 14 11 6 -9 25 348 | 2660 11 355 969 +191
MAY-25 22200 P 26 26 21 22 11 | 18 19 14 10 -13 24 170 | 2716 14 181 499 +1
MAY-25 22400 P 36 36 30 32 40 | 27 27 19 16 -20 24 250 | 2730 19 290 489 +94
MAY-25 22600 P 51 51 42 45 17 | 36 38 27 26 -26 23 300 | 3210 27 317 569 +87
MAY-25 22800 P 76 76 60 60 36 | 55 58 38 40 -37 22 210 | 3250 38 246 614 +23
MAY-25 23000 P 109 109 92 103 105 | 85 88 54 63 -50 22 307 | 3480 54 412 673 +38
MAY-25 23200 P 160 160 135 138 39 | 128 131 82 96 -64 21 393 | 3450 82 432 200 +19
MAY-25 23400 P 224 228 197 200 52 | 198 198 125 143 -87 21 585 | 1631 125 637 405 +154
MAY-25 23600 P 312 315 262 279 17 | 279 282 186 214 -107 21 517 | 4050 186 534 304 +152
MAY-25 23800 P 413 413 400 400 4 | 334 350 275 305 -109 21 155 | 4011 275 159 124 +38
MAY-25 24000 P 546 546 516 516 4 | 516 516 392 411 -147 20 40 | 4270 392 44 58 +18
MAY-25 24200 P 0 0 0 0 0 | 565 588 558 563 -143 21 9 | 1950 558 9 25 +5
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 722 -147 22 0 | 1490 838 0 112 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 891 -153 23 0 | 4900 1017 0 220 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1069 -159 24 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1256 -157 25 0 | 4650 1203 0 13 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1436 -161 24 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 1630 -161 24 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 1825 -162 25 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2022 -162 25 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2220 -163 25 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2419 -163 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2618 -163 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 2818 -163 27 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3018 -162 29 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3217 -163 0 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3417 -163 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3617 -163 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 3817 -163 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4017 -163 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4217 -163 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4417 -163 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4617 -163 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 4817 -163 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5017 -163 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5217 -163 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5417 -163 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 5617 -163 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 5817 -163 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6017 -163 0 0 | 0 0 0 0 0
TOTAL PUT 357 | TOTAL PUT 3608 | TOTAL PUT 3965 18442 +771
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 9321 31474 +1332
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 11650 +169 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11450 +169 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11250 +169 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11050 +169 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10850 +169 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10650 +169 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10450 +169 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10350 +169 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10250 +169 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10150 +169 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10050 +169 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9950 +169 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9850 +169 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9750 +169 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9650 +169 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9550 +169 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9450 +169 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9350 +169 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9250 +169 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9150 +169 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9050 +169 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8950 +169 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8850 +169 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8750 +169 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8650 +169 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8550 +169 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8450 +169 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8350 +169 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8250 +169 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8150 +169 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8050 +169 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7950 +169 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7850 +169 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7750 +169 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7650 +169 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7550 +169 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7450 +169 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7350 +169 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7250 +169 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7150 +169 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7050 +169 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6950 +169 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6850 +169 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6750 +169 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6650 +169 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6550 +169 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6450 +169 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6350 +169 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6250 +169 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6150 +169 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6050 +169 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5950 +169 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5850 +169 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5750 +169 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5650 +169 0 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5550 +169 0 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5451 +170 28 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5351 +169 27 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5251 +169 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5151 +169 26 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5051 +169 26 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4951 +169 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4852 +169 26 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4752 +169 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4652 +169 25 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4553 +169 26 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4453 +168 25 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4354 +169 25 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4255 +169 26 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4155 +168 25 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4056 +168 25 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3957 +167 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3859 +168 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3760 +167 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3662 +167 25 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3466 +166 25 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3271 +164 24 0 | 2750 524 0 25 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3078 +163 24 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2886 +160 24 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2697 +157 24 0 | 2560 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2510 +153 24 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2326 +148 23 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2147 +144 23 0 | 1987 147 0 47 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1971 +137 23 0 | 2060 141 0 43 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1800 +130 23 0 | 2000 149 0 282 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1635 +122 23 0 | 2317 110 0 54 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1476 +113 23 0 | 1885 96 0 323 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1323 +120 22 1 | 2263 295 1 170 +1
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1163 +97 22 0 | 2117 83 0 242 0
JUN-25 23000 C 0 0 0 0 0 | 1022 1022 1022 1022 +80 21 2 | 1955 172 2 163 -2
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 907 +83 22 0 | 2016 70 0 136 0
JUN-25 23400 C 704 750 704 750 4 | 774 774 774 795 +39 22 2 | 2097 178 6 1478 -2
JUN-25 23600 C 640 655 640 655 4 | 680 736 677 684 +38 21 16 | 1764 76 20 239 0
JUN-25 23800 C 526 526 526 526 1 | 585 640 580 609 +71 22 32 | 1720 130 33 162 -14
JUN-25 24000 C 479 479 473 473 2 | 466 570 466 513 +48 22 60 | 1835 54 62 658 0
JUN-25 24200 C 0 0 0 0 0 | 410 484 410 459 +60 23 30 | 1265 107 30 134 +1
JUN-25 24400 C 338 350 338 347 6 | 349 419 339 395 +54 23 78 | 1241 50 84 107 +29
JUN-25 24600 C 290 290 290 290 1 | 340 353 317 322 +32 22 40 | 1320 85 41 153 +13
JUN-25 24800 C 241 241 241 241 1 | 242 313 242 272 +24 22 13 | 1221 58 14 90 +1
JUN-25 25000 C 206 210 206 210 2 | 228 264 223 232 +25 23 97 | 1460 69 99 582 -57
JUN-25 25200 C 185 192 177 192 3 | 174 214 174 197 +21 23 40 | 1199 45 43 124 +32
JUN-25 25400 C 0 0 0 0 0 | 147 188 147 167 +18 23 78 | 924 74 78 127 +30
JUN-25 25600 C 0 0 0 0 0 | 146 152 142 141 +15 23 19 | 1133 33 19 194 +14
JUN-25 25800 C 107 107 107 107 3 | 105 137 105 119 +14 23 23 | 918 54 26 172 +3
JUN-25 26000 C 93 97 90 97 8 | 96 105 95 100 +13 24 29 | 1011 17 37 470 +16
JUN-25 26200 C 0 0 0 0 0 | 82 87 82 85 +14 24 3 | 595 45 3 161 0
JUN-25 26400 C 0 0 0 0 0 | 63 78 63 71 +13 24 5 | 753 16 5 66 +1
JUN-25 26600 C 0 0 0 0 0 | 54 70 54 60 +13 24 16 | 496 36 16 47 +9
JUN-25 26800 C 0 0 0 0 0 | 55 56 50 51 +13 25 4 | 588 20 4 33 +4
JUN-25 27000 C 0 0 0 0 0 | 39 50 39 44 +13 25 24 | 555 27 24 180 -21
JUN-25 27200 C 0 0 0 0 0 | 33 40 33 37 +12 25 7 | 498 25 7 36 +3
JUN-25 27400 C 0 0 0 0 0 | 33 33 33 31 +11 25 1 | 350 22 1 24 -1
JUN-25 27600 C 0 0 0 0 0 | 30 30 27 26 +10 26 8 | 615 20 8 115 +8
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 22 +9 26 0 | 400 22 0 44 0
JUN-25 28000 C 0 0 0 0 0 | 22 23 21 18 +8 26 22 | 350 14 22 56 +22
JUN-25 28200 C 0 0 0 0 0 | 20 20 20 15 +7 26 24 | 342 16 24 50 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 13 +6 26 0 | 248 14 0 9 0
JUN-25 28600 C 0 0 0 0 0 | 14 14 14 11 +5 27 1 | 482 14 1 11 0
JUN-25 28800 C 0 0 0 0 0 | 14 14 14 9 +5 27 1 | 225 14 1 216 +1
JUN-25 29000 C 0 0 0 0 0 | 11 13 11 7 +4 27 2 | 447 10 2 72 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 6 +4 27 0 | 179 10 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 188 9 0 10 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 179 15 0 8 0
JUN-25 29800 C 0 0 0 0 0 | 7 7 7 3 +2 27 4 | 33 7 4 7 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 360 6 0 237 0
TOTAL CALL 35 | TOTAL CALL 682 | TOTAL CALL 717 12121 +91
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 68 0 | 342 2 0 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 199 5 0 68 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 181 7 0 2 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 283 4 0 28 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 299 5 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 164 20 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 508 11 0 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 477 7 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 690 24 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 589 11 0 9 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1250 7 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 381 11 0 184 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 277 1 0 1290 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 410 19 0 5 0
JUN-25 16400 P 0 0 0 0 0 | 6 6 6 1 0 38 1 | 804 6 1 8 +1
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 322 24 0 146 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 306 9 0 206 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1401 10 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1449 25 0 1215 0
JUN-25 16900 P 0 0 0 0 0 | 7 7 7 1 0 35 15 | 1450 7 15 103 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1453 10 0 26 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1430 74 0 32 0
JUN-25 17200 P 10 10 10 10 2 | 0 0 0 1 0 33 0 | 1417 10 2 385 0
JUN-25 17300 P 11 11 11 11 4 | 0 0 0 1 0 33 0 | 432 11 4 12 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 710 18 0 278 0
JUN-25 17500 P 0 0 0 0 0 | 10 10 10 1 0 32 1 | 1296 10 1 150 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1175 15 0 1204 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1382 35 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 11 11 11 1 0 30 2 | 728 11 2 32 -1
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1331 14 0 21 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1383 15 0 1475 0
JUN-25 18100 P 0 0 0 0 0 | 12 12 12 1 0 28 1 | 1354 12 1 6 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 871 19 0 107 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 897 20 0 15 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 889 20 0 205 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1028 18 0 101 0
JUN-25 18600 P 0 0 0 0 0 | 16 16 16 1 0 26 1 | 960 16 1 600 -1
JUN-25 18700 P 0 0 0 0 0 | 15 15 15 1 0 25 1 | 2300 15 1 47 0
JUN-25 18800 P 18 18 18 18 2 | 0 0 0 1 0 25 0 | 1206 18 2 308 +2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1092 43 0 199 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1310 21 0 280 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 1338 25 0 61 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 1281 25 0 312 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 1272 30 0 137 0
JUN-25 19400 P 0 0 0 0 0 | 21 22 21 5 -1 26 4 | 1403 21 4 76 +1
JUN-25 19500 P 0 0 0 0 0 | 24 24 24 6 -1 26 1 | 1435 24 1 83 -1
JUN-25 19600 P 28 28 28 28 1 | 24 24 24 7 -1 25 1 | 1600 24 2 39 -1
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 1472 31 0 37 0
JUN-25 19800 P 0 0 0 0 0 | 26 27 26 9 -2 25 16 | 1512 26 16 464 +15
JUN-25 19900 P 0 0 0 0 0 | 28 28 28 11 -1 25 1 | 1458 28 1 130 -8
JUN-25 20000 P 36 36 34 34 3 | 29 31 29 12 -2 25 65 | 4280 29 68 529 +31
JUN-25 20200 P 41 41 39 39 4 | 36 36 33 16 -4 25 18 | 1796 33 22 253 -1
JUN-25 20400 P 44 44 44 44 2 | 40 41 39 22 -4 25 14 | 1690 39 16 411 -1
JUN-25 20600 P 54 54 51 53 6 | 45 45 43 28 -7 24 11 | 1720 43 17 323 +14
JUN-25 20800 P 63 63 60 60 14 | 53 53 52 37 -10 24 9 | 1830 52 23 81 +3
JUN-25 21000 P 74 74 68 68 73 | 61 64 58 48 -13 24 65 | 2219 58 138 335 +23
JUN-25 21200 P 0 0 0 0 0 | 71 77 69 62 -16 24 77 | 2645 69 77 75 +6
JUN-25 21400 P 105 105 102 102 3 | 90 90 82 79 -21 24 31 | 2230 82 34 193 +14
JUN-25 21600 P 0 0 0 0 0 | 105 109 98 99 -26 23 18 | 2374 98 18 314 0
JUN-25 21800 P 0 0 0 0 0 | 120 131 119 121 -30 23 8 | 2132 119 8 176 0
JUN-25 22000 P 176 176 176 176 1 | 147 160 144 147 -37 23 36 | 2698 144 37 157 -1
JUN-25 22200 P 211 211 211 211 1 | 173 193 173 179 -46 22 57 | 1939 173 58 223 +6
JUN-25 22400 P 0 0 0 0 0 | 220 225 216 219 -54 22 19 | 2052 216 19 85 +8
JUN-25 22600 P 322 322 308 310 31 | 256 279 254 265 -64 22 83 | 3000 254 114 222 -69
JUN-25 22800 P 0 0 0 0 0 | 352 352 310 319 -73 22 9 | 5200 310 9 99 +3
JUN-25 23000 P 433 460 433 459 32 | 430 430 367 384 -80 22 49 | 3784 367 81 363 -7
JUN-25 23200 P 526 526 526 526 1 | 509 509 456 450 -94 21 8 | 4250 456 9 118 0
JUN-25 23400 P 0 0 0 0 0 | 542 569 533 542 -92 22 10 | 3690 533 10 1360 -3
JUN-25 23600 P 740 740 710 735 5 | 701 701 611 636 -100 22 68 | 3890 611 73 127 +24
JUN-25 23800 P 0 0 0 0 0 | 797 797 720 743 -111 22 8 | 2200 720 8 51 +3
JUN-25 24000 P 952 952 952 952 1 | 880 880 840 861 -118 22 10 | 5814 840 11 33 +2
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 990 -126 22 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1124 -131 22 0 | 7133 1169 0 134 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1269 -135 22 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1407 -164 22 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1589 -142 23 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1753 -144 23 0 | 2217 2197 0 2 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1922 -145 23 0 | 3596 2182 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2096 -146 24 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2273 -148 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2454 -149 24 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2637 -151 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2823 -152 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3011 -154 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3202 -154 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3393 -156 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3586 -157 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3780 -159 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3975 -160 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4171 -161 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4368 -161 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4565 -162 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4763 -162 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4961 -163 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5159 -164 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5357 -165 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5556 -165 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5755 -166 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5954 -167 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6154 -166 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6353 -167 28 0 | 10250 10000 0 0 0
TOTAL PUT 186 | TOTAL PUT 718 | TOTAL PUT 904 16570 +62
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 1621 28691 +153
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 7849 +161 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7749 +161 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7649 +161 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7549 +161 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7450 +162 28 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7350 +162 28 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7250 +161 28 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7150 +161 27 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7050 +161 27 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6950 +160 26 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6850 +160 26 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6750 +160 25 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6651 +160 27 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6551 +160 26 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6451 +159 26 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6352 +160 26 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6252 +159 26 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6152 +158 26 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6053 +158 26 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5954 +159 26 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5854 +158 26 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5755 +157 26 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5656 +157 26 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5557 +157 26 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5458 +156 26 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5359 +156 26 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5260 +155 25 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5161 +154 25 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5063 +154 25 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4965 +153 25 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4866 +152 25 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4769 +152 25 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4671 +151 25 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4573 +149 25 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4476 +148 25 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4379 +147 25 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4283 +147 25 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4186 +145 25 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4090 +144 24 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3995 +144 24 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3900 +143 24 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3805 +141 24 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3711 +140 24 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3524 +137 24 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3339 +134 24 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3156 +131 24 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2977 +128 24 0 | 2200 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2800 +124 23 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2627 +120 23 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2458 +117 23 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2293 +113 23 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2133 +110 23 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1977 +105 23 0 | 1414 912 0 20 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1826 +101 23 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1681 +97 23 0 | 1298 894 0 20 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1542 +122 22 0 | 941 388 0 4 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1381 +89 22 0 | 885 450 0 5 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1256 +81 21 0 | 1027 329 0 34 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1140 +86 21 0 | 1241 362 0 190 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 1037 +72 22 0 | 900 501 0 31 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 936 +65 22 0 | 1041 323 0 130 0
JUL-25 23800 C 0 0 0 0 0 | 831 849 831 843 +59 22 15 | 849 215 15 73 +4
JUL-25 24000 C 708 708 708 708 1 | 0 0 0 758 +54 22 1 | 800 238 2 150 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 683 +52 22 0 | 776 256 0 35 0
JUL-25 24400 C 0 0 0 0 0 | 649 649 594 611 +45 22 4 | 679 242 4 36 +2
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 548 +42 22 0 | 630 181 0 43 0
JUL-25 24800 C 0 0 0 0 0 | 499 519 499 489 +37 22 4 | 580 166 4 27 +4
JUL-25 25000 C 0 0 0 0 0 | 450 451 441 437 +33 22 3 | 510 127 3 711 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 389 +30 22 0 | 417 142 0 747 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 347 +26 22 0 | 344 233 0 23 0
JUL-25 25600 C 0 0 0 0 0 | 310 331 310 311 +26 23 15 | 331 168 15 44 +10
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 276 +23 23 0 | 301 84 0 19 0
JUL-25 26000 C 0 0 0 0 0 | 231 251 231 246 +20 23 3 | 433 98 3 33 +3
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 219 +18 23 0 | 266 90 0 17 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 194 +16 23 0 | 350 65 0 8 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 173 +14 23 0 | 212 71 0 23 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 153 +11 24 0 | 262 60 0 31 0
JUL-25 27000 C 129 129 129 129 1 | 0 0 0 136 +11 24 0 | 249 56 1 38 +1
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 122 +12 24 0 | 216 54 0 63 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 108 +11 24 0 | 209 52 0 11 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 96 +11 24 0 | 188 45 0 13 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 85 +10 24 0 | 168 40 0 45 0
JUL-25 28000 C 0 0 0 0 0 | 80 80 77 75 +10 25 2 | 163 38 2 29 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 66 +9 25 0 | 169 35 0 22 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 58 +8 25 0 | 77 59 0 5 0
TOTAL CALL 2 | TOTAL CALL 47 | TOTAL CALL 49 2879 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 276 17 0 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 285 19 0 15 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 272 35 0 4 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 18 18 18 1 0 26 1 | 18 18 1 1 +1
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 250 23 0 9 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 459 52 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 101 31 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 22 22 22 1 -2 24 4 | 28 22 4 5 +4
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 123 27 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 602 35 0 21 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 2 -4 25 0 | 542 32 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 37 37 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 29 29 29 5 -4 26 2 | 615 29 2 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 6 -5 26 0 | 42 42 0 7 0
JUL-25 18000 P 0 0 0 0 0 | 32 32 32 7 -5 26 2 | 706 32 2 12 -1
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 169 42 0 2 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 9 -6 26 0 | 955 39 0 5 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 10 -6 26 0 | 756 60 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 11 -7 25 0 | 113 43 0 3 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 12 -8 25 0 | 1001 51 0 19 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 14 -8 25 0 | 1069 46 0 14 0
JUL-25 18700 P 0 0 0 0 0 | 44 44 44 16 -9 25 1 | 553 44 1 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 17 -10 25 0 | 935 58 0 16 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 20 -10 25 0 | 957 52 0 771 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 22 -12 25 0 | 1270 55 0 510 0
JUL-25 19100 P 0 0 0 0 0 | 52 52 52 25 -12 25 1 | 1151 52 1 15 0
JUL-25 19200 P 0 0 0 0 0 | 54 54 53 28 -13 25 4 | 365 53 4 22 +4
JUL-25 19300 P 0 0 0 0 0 | 57 57 57 31 -14 25 2 | 1238 57 2 25 +2
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 35 -15 25 0 | 1078 68 0 28 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 38 -17 25 0 | 1325 76 0 132 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 43 -18 25 0 | 1391 92 0 27 0
JUL-25 19700 P 0 0 0 0 0 | 72 72 72 47 -19 25 2 | 366 72 2 8 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 52 -21 24 0 | 1539 86 0 9 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 58 -21 24 0 | 365 97 0 9 0
JUL-25 20000 P 0 0 0 0 0 | 85 88 85 63 -24 24 3 | 1546 85 3 184 -2
JUL-25 20200 P 108 108 105 105 3 | 0 0 0 77 -26 24 0 | 1640 105 3 12 +3
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 92 -29 24 0 | 2060 124 0 22 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 111 -30 24 0 | 1404 142 0 28 0
JUL-25 20800 P 0 0 0 0 0 | 143 143 143 132 -30 24 1 | 480 143 1 22 0
JUL-25 21000 P 0 0 0 0 0 | 155 155 155 156 -28 24 3 | 659 155 3 66 0
JUL-25 21200 P 0 0 0 0 0 | 183 183 183 183 -30 24 1 | 1590 183 1 41 +1
JUL-25 21400 P 0 0 0 0 0 | 223 223 217 209 -38 23 10 | 989 217 10 46 +7
JUL-25 21600 P 0 0 0 0 0 | 248 248 248 240 -44 23 1 | 2488 248 1 9 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 275 -51 23 0 | 849 342 0 27 0
JUL-25 22000 P 0 0 0 0 0 | 342 342 318 318 -55 22 17 | 906 318 17 44 +17
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 366 -59 22 0 | 1002 425 0 16 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 419 -63 22 0 | 1088 476 0 10 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 478 -67 22 0 | 1004 668 0 12 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 543 -75 22 0 | 1053 717 0 16 0
JUL-25 23000 P 0 0 0 0 0 | 644 644 644 620 -80 22 1 | 3150 644 1 10 +1
JUL-25 23200 P 0 0 0 0 0 | 748 748 710 691 -99 21 34 | 1269 710 34 63 +34
JUL-25 23400 P 0 0 0 0 0 | 843 843 828 796 -92 22 10 | 1252 828 10 31 +9
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 895 -98 22 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1001 -105 22 0 | 1219 1210 0 28 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1118 -109 22 1 | 0 0 1 1 +1
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1241 -128 22 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1368 -125 22 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1504 -133 22 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1657 -119 23 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1798 -128 23 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1950 -131 23 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2107 -133 23 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2268 -136 23 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2433 -138 23 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2601 -140 23 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2773 -142 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2947 -144 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3125 -145 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3305 -146 24 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3487 -148 24 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3671 -149 24 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3857 -150 24 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4044 -152 24 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4233 -152 24 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4423 -154 24 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4615 -154 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4807 -155 25 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 101 | TOTAL PUT 104 2538 +81
| MONTH PUT/CALL RATIO 2.12
| MONTH TOTAL 153 5417 +105
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 6199 +160 27 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6101 +160 27 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6003 +160 27 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5905 +160 27 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5807 +160 26 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5709 +159 26 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5612 +159 26 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5515 +159 26 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5418 +159 26 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5321 +158 26 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5224 +157 26 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5128 +157 26 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5032 +157 26 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4936 +156 26 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4841 +156 26 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4746 +155 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4651 +155 26 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4557 +154 25 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4463 +153 25 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4369 +152 25 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4276 +152 25 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4183 +150 25 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4091 +150 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3999 +148 25 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3908 +148 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3817 +146 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3637 +143 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3460 +141 24 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3286 +138 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3114 +135 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2946 +132 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2781 +128 24 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2619 +123 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2462 +120 24 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2308 +115 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2159 +110 23 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2014 +105 23 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1874 +100 23 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1739 +141 23 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1560 +84 21 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1440 +78 21 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1327 +79 21 0 | 1095 989 0 12 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1229 +78 22 0 | 940 910 0 3 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1129 +72 22 0 | 869 854 0 3 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1036 +67 22 0 | 823 772 0 6 0
AUG-25 24000 C 0 0 0 0 0 | 945 945 945 950 +62 22 2 | 945 718 2 5 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 866 +55 22 0 | 848 660 0 9 0
AUG-25 24400 C 0 0 0 0 0 | 809 809 809 795 +54 22 2 | 809 614 2 3 +1
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 725 +48 22 0 | 735 551 0 5 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 661 +43 22 0 | 523 519 0 2 0
AUG-25 25000 C 0 0 0 0 0 | 608 608 608 601 +37 22 1 | 608 477 1 3 0
AUG-25 25200 C 526 526 526 526 1 | 0 0 0 550 +36 22 0 | 526 526 1 1 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 501 +32 22 0 | 433 433 0 1 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 457 +31 22 0 | 505 505 0 1 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 415 +28 23 0 | 388 336 0 5 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 379 +25 23 0 | 363 280 0 145 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 345 +23 23 0 | 382 257 0 7 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 315 +23 23 0 | 338 180 0 7 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 285 +18 23 0 | 238 210 0 6 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 261 +17 23 0 | 222 190 0 13 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 237 +15 23 0 | 185 156 0 94 0
AUG-25 27200 C 0 0 0 0 0 | 216 216 216 215 +13 24 1 | 238 162 1 14 -1
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 195 +12 24 0 | 171 151 0 176 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 176 +11 24 0 | 190 130 0 229 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 158 +13 24 0 | 126 122 0 7 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 138 +8 24 0 | 155 100 0 5 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 124 +7 24 0 | 160 101 0 3 0
AUG-25 28400 C 0 0 0 0 0 | 133 133 133 112 +7 24 1 | 133 121 1 2 +1
TOTAL CALL 1 | TOTAL CALL 7 | TOTAL CALL 8 825 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 18 -1 27 0 | 124 50 0 12 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 19 -2 27 0 | 150 52 0 2 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 21 -2 27 0 | 86 86 0 1 0
AUG-25 17800 P 0 0 0 0 0 | 50 50 50 23 -2 27 1 | 50 50 1 1 +1
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 26 -1 27 0 | 126 63 0 7 0
AUG-25 18000 P 0 0 0 0 0 | 55 55 55 27 -3 26 3 | 75 55 3 9 +3
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 30 -3 26 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 33 -3 26 0 | 150 81 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 36 -3 26 0 | 85 75 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 39 -4 26 0 | 83 83 0 2 0
AUG-25 18500 P 0 0 0 0 0 | 68 68 68 42 -5 26 1 | 93 68 1 3 +1
AUG-25 18600 P 0 0 0 0 0 | 74 74 74 46 -5 26 1 | 134 74 1 2 -1
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 50 -5 26 0 | 103 103 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 54 -6 26 0 | 99 99 0 1 0
AUG-25 18900 P 0 0 0 0 0 | 86 86 86 59 -6 26 2 | 117 86 2 29 -2
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 66 -5 26 0 | 208 96 0 8 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 69 -7 26 0 | 123 123 0 1 0
AUG-25 19200 P 0 0 0 0 0 | 94 95 92 75 -8 25 6 | 134 92 6 9 +2
AUG-25 19300 P 0 0 0 0 0 | 99 99 99 81 -9 25 2 | 130 99 2 6 +2
AUG-25 19400 P 0 0 0 0 0 | 107 107 107 87 -10 25 1 | 117 107 1 2 +1
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 94 -10 25 0 | 273 122 0 2 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 101 -12 25 0 | 227 226 0 2 0
AUG-25 19700 P 0 0 0 0 0 | 125 125 124 109 -12 25 2 | 178 124 2 5 -1
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 117 -14 25 0 | 329 146 0 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 130 -15 25 0 | 347 196 0 6 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 139 -16 25 0 | 360 161 0 57 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 160 -19 25 0 | 398 386 0 6 0
AUG-25 20400 P 0 0 0 0 0 | 190 190 190 181 -24 25 1 | 261 190 1 10 -1
AUG-25 20600 P 0 0 0 0 0 | 214 214 214 203 -27 24 5 | 214 214 5 5 +5
AUG-25 20800 P 0 0 0 0 0 | 239 239 239 228 -30 24 5 | 351 239 5 6 +4
AUG-25 21000 P 0 0 0 0 0 | 267 267 267 257 -32 24 5 | 592 267 5 47 +5
AUG-25 21200 P 320 320 320 320 1 | 0 0 0 290 -35 24 0 | 440 320 1 2 -1
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 327 -37 23 0 | 491 491 0 1 0
AUG-25 21600 P 0 0 0 0 0 | 362 379 360 368 -42 23 82 | 612 360 82 199 +80
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 413 -46 23 0 | 876 575 0 47 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 463 -50 23 0 | 624 508 0 16 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 516 -57 23 0 | 724 639 0 27 0
AUG-25 22400 P 0 0 0 0 0 | 591 591 591 574 -67 22 5 | 591 591 5 5 +5
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 640 -73 22 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 713 -80 22 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 793 -86 22 0 | 1359 1064 0 14 0
AUG-25 23200 P 0 0 0 0 0 | 905 905 885 880 -92 22 2 | 1471 885 2 46 +1
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 975 -95 22 0 | 1410 1225 0 6 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1072 -104 22 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1179 -109 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1293 -110 22 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1416 -111 22 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1543 -115 23 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1673 -121 23 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1808 -109 23 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1937 -124 22 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2082 -127 23 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2231 -131 23 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2384 -134 23 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2542 -136 23 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2702 -139 23 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2866 -141 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3033 -143 23 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3203 -145 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3375 -147 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3550 -149 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3728 -149 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3907 -151 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4088 -152 23 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4271 -154 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4456 -154 24 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4642 -155 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4830 -155 24 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 124 | TOTAL PUT 125 622 +104
| MONTH PUT/CALL RATIO 15.62
| MONTH TOTAL 133 1447 +105
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 10007 +165 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9908 +166 29 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9808 +166 29 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9708 +166 28 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9608 +166 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9508 +166 28 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9408 +166 27 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9308 +165 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9208 +165 27 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9109 +166 28 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9009 +166 28 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8909 +165 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8809 +165 27 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8710 +166 28 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8610 +165 27 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8510 +165 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8411 +166 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8311 +165 27 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8212 +165 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8112 +165 27 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8013 +165 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7913 +164 27 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7814 +165 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7715 +165 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7616 +165 27 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7516 +164 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7417 +163 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7318 +163 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7220 +164 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7121 +163 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7022 +163 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6924 +163 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6825 +162 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6727 +162 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6629 +162 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6531 +161 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6433 +161 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6336 +161 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6238 +160 26 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6141 +160 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6044 +160 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5947 +159 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5851 +159 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5754 +158 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5658 +157 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5562 +156 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5467 +156 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5372 +156 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5277 +155 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5182 +154 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5088 +153 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4994 +153 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4901 +152 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4808 +151 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4715 +150 25 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4623 +149 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4531 +148 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4440 +147 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4349 +146 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4259 +145 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4169 +144 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4080 +143 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3992 +142 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3904 +141 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3817 +140 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3644 +137 24 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3474 +134 24 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3307 +131 24 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3144 +128 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2983 +125 24 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2826 +121 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2673 +118 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2524 +115 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2378 +110 23 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2237 +107 23 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2100 +103 23 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1967 +98 23 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1839 +119 23 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1689 +84 22 0 | 2600 565 0 80 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1574 +79 22 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1463 +85 22 0 | 1300 533 0 593 0
SEP-25 23400 C 0 0 0 0 0 | 1356 1366 1356 1371 +78 22 10 | 2100 386 10 21 +10
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1268 +69 22 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 1179 1179 1179 1183 +70 22 8 | 1460 402 8 14 +8
SEP-25 24000 C 0 0 0 0 0 | 1090 1090 1090 1090 +60 22 1 | 1555 310 1 362 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1011 +53 22 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 939 +55 22 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 865 +50 22 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 802 +47 22 0 | 1352 305 0 91 0
SEP-25 25000 C 0 0 0 0 0 | 735 735 728 740 +43 22 9 | 1350 182 9 465 -8
SEP-25 25200 C 0 0 0 0 0 | 680 685 680 686 +43 22 10 | 1560 225 10 267 +10
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 634 +36 22 0 | 1514 200 0 9 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 584 +33 23 0 | 1137 192 0 13 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 539 +33 23 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 497 +29 23 0 | 1265 150 0 33 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 460 +28 23 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 423 +24 23 0 | 322 168 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 410 410 410 389 +19 23 2 | 546 134 2 8 +2
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 362 +21 23 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 333 +18 23 0 | 898 106 0 160 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 308 +18 23 0 | 456 136 0 81 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 283 +18 23 0 | 320 320 0 7 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 262 +19 24 0 | 491 105 0 30 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 239 +23 24 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 220 +23 24 0 | 714 96 0 172 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 202 +22 24 0 | 341 83 0 29 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 185 +20 24 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 170 +20 24 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 156 +19 24 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 155 155 155 143 +18 24 1 | 405 65 1 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 131 +17 24 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 121 +17 24 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 116 116 116 111 +16 24 1 | 310 68 1 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 101 +14 24 0 | 232 55 0 7 0
SEP-25 30000 C 0 0 0 0 0 | 96 96 96 93 +14 25 1 | 426 49 1 246 +1
TOTAL CALL 0 | TOTAL CALL 43 | TOTAL CALL 43 4518 +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
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 234 28 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 272 35 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 299 40 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 762 46 0 85 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 385 52 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 11 -3 26 0 | 166 56 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 13 -2 26 0 | 165 52 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 14 -3 26 0 | 474 55 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 50 50 50 16 -2 26 2 | 188 50 2 4 -2
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 17 -3 26 0 | 835 60 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 613 64 0 8 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 20 -4 26 0 | 485 67 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 58 58 58 23 -3 26 2 | 800 58 2 6 -1
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 24 -5 26 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 26 -5 26 0 | 905 77 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 64 64 64 29 -5 26 3 | 514 64 3 3 +2
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 31 -6 26 0 | 1453 86 0 212 0
SEP-25 17500 P 0 0 0 0 0 | 72 72 72 34 -6 26 1 | 719 72 1 11 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 37 -6 26 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 40 -7 25 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 44 -7 25 0 | 738 99 0 11 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 47 -8 25 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 51 -9 25 0 | 900 104 0 20 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 55 -10 25 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 60 -10 25 0 | 1146 127 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 65 -10 25 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 70 -11 25 0 | 1242 128 0 9 0
SEP-25 18500 P 0 0 0 0 0 | 106 106 106 75 -12 25 2 | 1269 106 2 10 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 81 -13 25 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 87 -13 25 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 94 -14 25 0 | 1363 132 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 101 -15 25 0 | 1394 163 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 136 136 136 108 -16 25 1 | 1504 136 1 145 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 116 -17 25 0 | 1486 182 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 124 -18 25 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 133 -19 25 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 163 163 163 142 -20 24 1 | 1745 163 1 33 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 152 -21 24 0 | 1805 236 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 162 -22 24 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 173 -23 24 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 185 -24 24 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 203 -26 24 0 | 1738 236 0 532 0
SEP-25 20000 P 0 0 0 0 0 | 227 227 220 216 -27 24 54 | 1989 220 54 364 +19
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 244 -27 24 0 | 1840 309 0 68 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 272 -28 24 0 | 2020 296 0 192 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 300 -33 24 0 | 1867 332 0 43 0
SEP-25 20800 P 0 0 0 0 0 | 330 330 330 332 -35 24 2 | 1908 330 2 374 +2
SEP-25 21000 P 0 0 0 0 0 | 370 372 367 368 -40 23 17 | 2346 367 17 476 +15
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 410 -41 23 0 | 1181 868 0 46 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 452 -47 23 0 | 1687 597 0 76 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 501 -50 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 550 550 550 554 -54 23 1 | 1522 550 1 76 +1
SEP-25 22000 P 0 0 0 0 0 | 610 610 610 611 -58 23 1 | 1450 610 1 118 +1
SEP-25 22200 P 0 0 0 0 0 | 660 660 660 674 -64 22 1 | 820 660 1 3 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 743 -66 22 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 817 -70 22 0 | 1880 870 0 27 0
SEP-25 22800 P 952 952 948 948 3 | 884 884 884 892 -85 22 1 | 1675 884 4 30 +3
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 983 -81 22 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1074 -88 22 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1168 -91 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1266 -103 22 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1382 -100 22 0 | 1833 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1494 -101 22 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1605 -114 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1728 -120 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1859 -122 22 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1990 -136 22 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2147 -120 23 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2290 -123 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2438 -124 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2588 -127 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2742 -129 23 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2900 -130 23 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3060 -132 23 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3223 -133 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3389 -135 23 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3558 -136 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3728 -138 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3902 -138 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4077 -139 24 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4254 -141 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4432 -143 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4613 -143 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4795 -144 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4978 -146 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5163 -146 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5349 -147 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5536 -148 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5724 -149 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5914 -149 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6104 -150 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6294 -152 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6486 -152 25 0 | 10370 10000 0 0 0
TOTAL PUT 3 | TOTAL PUT 89 | TOTAL PUT 92 4024 +40
| MONTH PUT/CALL RATIO 2.13
| MONTH TOTAL 135 8542 +63
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 13761 +168 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13661 +168 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13561 +168 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13461 +168 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13361 +168 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13261 +168 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13161 +168 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13061 +168 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12961 +168 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12861 +168 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12761 +168 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12661 +168 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12561 +168 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12461 +167 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12361 +167 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12261 +167 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12161 +167 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11961 +167 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11762 +168 28 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11562 +167 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11362 +167 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11162 +167 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10963 +167 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10763 +166 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10564 +166 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10364 +165 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10165 +165 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9966 +165 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9767 +164 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9568 +163 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9370 +163 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9171 +162 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8974 +162 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8776 +160 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8677 +160 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8579 +160 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8480 +159 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8382 +158 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8284 +158 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8186 +157 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8088 +157 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7990 +156 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7893 +156 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7795 +155 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7698 +154 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7601 +154 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7504 +153 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7407 +152 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7310 +150 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7214 +150 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7118 +149 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7022 +148 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6927 +148 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6831 +146 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6736 +145 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6641 +144 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6547 +144 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6453 +143 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6359 +142 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6265 +141 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6172 +140 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6079 +139 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5987 +138 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5894 +136 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5803 +136 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5711 +134 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5620 +133 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5530 +132 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5440 +131 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5350 +129 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5261 +128 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5172 +127 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5084 +126 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4997 +125 24 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4909 +123 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4823 +122 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4737 +121 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4651 +119 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4566 +118 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4482 +117 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4398 +115 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4315 +114 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4233 +113 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4151 +112 23 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3990 +110 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3831 +107 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3675 +104 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3522 +102 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3372 +99 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3225 +96 23 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3082 +95 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2942 +92 23 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2805 +90 23 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2672 +88 23 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2542 +85 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2416 +83 22 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2293 +111 22 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2159 +92 22 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2047 +89 22 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1938 +84 22 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1828 +73 22 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1722 +61 22 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1633 +66 22 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1544 +63 22 0 | 2373 480 0 22 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1457 +65 22 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1377 +68 22 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1299 +54 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1225 +48 22 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1150 1150 1150 1155 +47 22 1 | 2060 508 1 64 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1088 +45 22 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1024 +43 22 0 | 1360 409 0 1 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 965 +41 22 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 908 +36 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 855 +37 22 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 805 +39 22 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 758 +35 22 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 712 +26 22 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 673 +30 22 0 | 1060 259 0 2 0
DEC-25 27000 C 0 0 0 0 0 | 637 638 637 634 +27 22 2 | 1348 270 2 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 589 +19 22 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 575 +34 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 542 +34 23 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 494 +14 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 464 +14 23 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 435 +13 23 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 430 430 420 408 +12 23 3 | 470 161 3 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 382 +11 23 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 358 +10 23 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 335 +9 23 0 | 644 140 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 314 +8 23 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 294 +7 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 283 +6 23 0 | 290 179 0 32 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 265 +6 23 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 248 +5 23 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 211 +4 23 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 185 +4 23 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 161 +2 23 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 141 +2 23 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 123 +1 23 0 | 393 57 0 15 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 108 +1 24 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 94 +1 24 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 82 0 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 84 84 84 72 0 24 1 | 220 60 1 19 +1
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 63 0 24 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 55 0 24 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 48 0 24 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 42 0 24 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 37 0 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 32 -1 24 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 28 -1 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 25 0 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 22 +1 25 0 | 160 10 0 123 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 3993 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 80 23 0 17 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 96 28 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 190 33 0 56 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 32 32 32 1 0 26 2 | 180 32 2 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 193 45 0 18 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6 -4 26 0 | 240 75 0 216 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 10 -6 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 13 -6 26 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 15 -8 25 0 | 480 64 0 114 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 16 -8 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 18 -8 25 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 19 -9 25 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 68 68 68 22 -9 25 1 | 733 68 1 2 +1
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 23 -10 25 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 25 -11 25 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 27 -11 25 0 | 574 89 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 29 -12 25 0 | 360 96 0 16 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 32 -12 25 0 | 746 93 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 34 -13 25 0 | 1360 94 0 24 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 37 -14 25 0 | 137 111 0 3 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 40 -14 25 0 | 357 105 0 4 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 43 -15 25 0 | 751 109 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 46 -16 25 0 | 897 103 0 16 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 49 -18 25 0 | 825 111 0 4 0
DEC-25 16600 P 0 0 0 0 0 | 103 104 103 55 -16 25 3 | 568 103 3 516 +3
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 57 -19 25 0 | 181 127 0 5 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 61 -20 25 0 | 562 131 0 26 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 66 -20 25 0 | 585 181 0 8 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 70 -22 25 0 | 1592 126 0 913 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 75 -23 25 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 80 -24 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 86 -24 24 0 | 1072 146 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 92 -25 24 0 | 616 148 0 411 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 98 -26 24 0 | 279 162 0 6 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 104 -27 24 0 | 1048 165 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 111 -28 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 164 164 162 122 -25 24 2 | 1010 162 2 706 +1
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 126 -30 24 0 | 1246 198 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 180 180 178 137 -33 24 2 | 1260 178 2 438 +2
DEC-25 18100 P 0 0 0 0 0 | 190 190 190 142 -32 24 2 | 1253 190 2 14 +2
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 155 -35 24 0 | 1298 211 0 47 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 159 -35 24 0 | 1367 221 0 7 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 174 -37 24 0 | 1457 302 0 633 0
DEC-25 18500 P 0 0 0 0 0 | 220 220 220 179 -37 24 1 | 1517 220 1 35 +1
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 189 -39 24 0 | 1558 252 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 200 -40 24 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 248 248 248 211 -41 24 1 | 1599 248 1 69 -1
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 223 -42 24 0 | 1617 279 0 9 0
DEC-25 19000 P 0 0 0 0 0 | 270 270 270 236 -43 24 1 | 1700 270 1 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 248 -45 24 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 294 294 294 262 -46 24 1 | 1621 294 1 45 +1
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 284 -39 24 0 | 1567 330 0 38 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 290 -49 24 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 342 342 340 305 -50 24 2 | 1930 340 2 16 -2
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 321 -51 24 0 | 1787 618 0 662 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 337 -53 23 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 354 -54 23 0 | 2150 486 0 68 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 372 -55 23 0 | 1727 487 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 420 420 420 390 -56 23 1 | 3388 420 1 122 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 441 -38 24 0 | 1390 462 0 23 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 476 -42 23 0 | 3403 569 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 516 -46 23 0 | 2320 618 0 47 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 559 -49 23 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 609 -51 23 0 | 2743 740 0 6 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 659 -54 23 0 | 4120 1070 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 713 -58 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 769 -62 23 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 826 -69 22 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 889 -74 22 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 970 970 970 958 -79 22 1 | 1830 970 1 1 -1
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1039 -74 22 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1121 -72 22 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1200 -80 22 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1287 -82 22 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1370 -97 22 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1478 -89 22 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 1580 1580 1580 1579 -97 22 1 | 1580 1580 1 1 +1
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1678 -109 22 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1783 -110 22 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1910 -103 22 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2023 -110 22 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2145 -113 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2272 -127 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2405 -127 22 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2539 -129 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2676 -132 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2816 -135 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2960 -136 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3106 -138 22 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3255 -140 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3406 -143 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3560 -145 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3717 -146 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3876 -147 22 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4037 -149 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4200 -151 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4366 -152 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4533 -154 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4703 -154 23 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4874 -155 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5047 -156 23 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5221 -157 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5397 -158 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5574 -159 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5753 -160 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5933 -161 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6114 -162 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6297 -162 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6480 -163 23 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6850 -164 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7224 -164 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7600 -166 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7980 -166 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8362 -167 23 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8747 -167 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9133 -167 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9521 -168 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9911 -168 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10302 -168 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10694 -168 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11087 -168 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11481 -168 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11876 -168 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12271 -169 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12667 -169 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13064 -168 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13461 -168 25 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 8261 +8
| MONTH PUT/CALL RATIO 3.00
| MONTH TOTAL 28 12254 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 8096 +168 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8000 +168 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7905 +168 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7810 +168 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7715 +168 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7620 +167 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7526 +167 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7432 +167 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7338 +167 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7245 +167 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7152 +167 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7059 +167 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6967 +167 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6875 +167 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6783 +166 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6692 +166 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6601 +166 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6510 +165 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6420 +165 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6330 +164 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6241 +164 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6152 +164 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6063 +163 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5975 +162 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5888 +163 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5801 +162 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5714 +161 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5628 +161 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5542 +160 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5457 +159 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5372 +158 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5288 +157 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5205 +157 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5122 +156 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5039 +154 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4958 +154 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4876 +152 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4796 +152 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4716 +151 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4636 +149 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4557 +148 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4479 +147 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4401 +145 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4248 +143 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4098 +140 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3950 +137 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3805 +134 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3663 +131 23 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3523 +127 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3387 +124 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3253 +120 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3123 +116 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2996 +113 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2871 +108 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2750 +104 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2632 +114 22 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2490 +86 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2381 +83 22 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2275 +86 22 0 | 0 0 0 1 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2173 +85 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2073 +78 22 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1977 +68 22 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1887 +70 22 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1802 +66 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1710 +56 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1636 +60 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1555 +54 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1481 +45 22 0 | 1312 1180 0 1 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1411 +42 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1344 +40 22 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1287 +45 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1222 +39 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1165 +39 22 0 | 1375 1200 0 403 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1107 +36 22 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1054 +34 22 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1003 +32 22 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 953 +37 22 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 915 +34 22 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 869 +32 22 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 825 +30 22 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 783 +29 22 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 743 +27 22 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 705 +26 22 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 668 +24 22 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 634 +23 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 601 +22 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 569 +20 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 539 +19 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 511 +18 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 484 +17 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 458 +16 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 434 +16 23 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 925 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 67 +5 24 0 | 554 272 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 71 +5 24 0 | 242 242 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 76 +5 24 0 | 231 165 0 2 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 81 +5 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 86 +5 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 91 +4 24 0 | 198 198 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 97 +4 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 103 +4 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 109 +4 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 116 +4 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 123 +4 24 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 130 +4 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 138 +4 24 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 146 +4 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 154 +3 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 163 +3 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 172 +3 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 181 +2 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 191 +2 24 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 201 +1 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 212 +1 24 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 223 +1 24 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 234 0 24 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 246 -1 24 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 259 0 24 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 272 -1 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 285 -2 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 299 -2 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 313 -3 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 328 -4 24 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 343 -5 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 359 -6 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 376 -6 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 393 -7 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 410 -9 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 429 -9 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 447 -11 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 467 -11 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 487 -12 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 507 -14 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 528 -15 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 550 -16 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 572 -18 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 619 -20 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 669 -23 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 733 -35 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 789 -32 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 849 -29 23 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 907 -32 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 957 -46 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1032 -36 23 0 | 1300 1300 0 20 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1090 -62 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1163 -64 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1237 -69 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1316 -72 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1400 -75 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1487 -78 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1580 -79 22 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1673 -83 22 0 | 0 0 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1771 -87 22 0 | 2184 2184 0 18 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1872 -90 22 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1975 -96 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2084 -99 22 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2190 -100 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2309 -103 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2428 -105 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2551 -105 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2675 -110 22 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2805 -112 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2937 -114 22 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3071 -117 22 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3209 -118 22 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3349 -121 22 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3492 -122 22 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3637 -124 22 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3784 -126 22 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3934 -128 22 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4086 -129 22 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4240 -131 22 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4396 -133 22 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4554 -134 22 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4714 -136 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4876 -137 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5039 -139 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5205 -140 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5372 -141 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5540 -143 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5710 -144 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5882 -145 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6055 -146 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6229 -147 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6405 -147 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 159 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1084 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11707 +161 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11508 +161 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11309 +161 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11111 +161 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10912 +160 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10714 +160 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10517 +160 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10319 +159 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10123 +160 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9926 +159 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9730 +158 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9535 +158 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9340 +157 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9146 +156 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8953 +156 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8761 +155 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8569 +154 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8379 +153 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8189 +152 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8001 +151 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7814 +150 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7628 +149 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7444 +148 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7261 +147 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7079 +145 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6900 +144 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6721 +142 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6545 +140 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6371 +139 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6198 +137 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6027 +135 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5859 +133 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5693 +132 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5529 +130 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5367 +127 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5207 +125 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5050 +123 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4896 +121 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4744 +119 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4595 +117 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4448 +114 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4163 +109 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3888 +104 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3626 +100 22 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3392 +105 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3145 +99 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2912 +93 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2692 +87 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2488 +84 22 0 | 1952 1952 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2295 +78 22 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2114 +72 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1946 +66 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1791 +61 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1646 +55 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1513 +52 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1402 +45 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1287 +41 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1181 +38 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1083 +35 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 992 +32 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 909 +30 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 831 +26 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 760 +24 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 695 +22 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 635 +20 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 580 +19 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 529 +16 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 483 +15 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 441 +14 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 402 +12 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 367 +12 23 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 334 +10 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 305 +10 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 278 +9 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 253 +8 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 231 +7 23 0 | 244 239 0 8 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 210 +6 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 191 +5 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 174 +4 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 17 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 16 -3 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 20 -2 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 23 -3 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 27 -4 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 32 -4 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 37 -5 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 43 -6 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 50 -6 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 58 -7 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 66 -8 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 76 -9 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 86 -10 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 98 -11 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 111 -12 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 125 -13 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 141 -14 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 158 -15 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 176 -17 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 197 -18 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 218 -20 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 242 -22 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 268 -23 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 295 -25 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 324 -27 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 356 -29 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 390 -30 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 426 -32 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 464 -35 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 504 -37 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 547 -39 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 593 -41 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 641 -43 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 692 -45 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 745 -48 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 860 -53 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 985 -58 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1123 -62 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1280 -73 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1433 -80 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1599 -86 22 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1779 -93 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1972 -99 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2179 -105 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2398 -111 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2630 -117 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2873 -123 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3129 -127 22 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3395 -131 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3699 -117 22 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3984 -121 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4278 -124 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4580 -127 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4889 -130 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5206 -132 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5528 -136 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5857 -138 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6192 -140 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6532 -142 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6877 -143 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7226 -146 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7580 -147 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7938 -148 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8299 -150 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8664 -150 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9031 -152 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9402 -152 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9775 -153 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10150 -154 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10528 -155 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10907 -156 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11288 -157 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11671 -158 23 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 35 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12125 +160 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11928 +160 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11731 +159 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11535 +159 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11339 +158 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11144 +158 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10949 +157 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10755 +156 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10562 +156 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10369 +155 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10178 +155 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9987 +154 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9797 +153 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9608 +152 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9420 +151 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9234 +150 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9048 +149 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8864 +148 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8681 +147 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8499 +146 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8318 +144 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8140 +143 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7962 +141 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7787 +140 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7613 +139 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7440 +137 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7270 +136 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7101 +134 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6934 +132 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6769 +130 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6606 +129 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6445 +127 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6286 +125 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6129 +123 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5974 +121 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5821 +118 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5671 +117 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5523 +115 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5377 +112 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5233 +110 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5092 +108 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4953 +106 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4817 +104 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4551 +100 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4295 +96 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4048 +91 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3844 +106 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3610 +100 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3388 +94 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3177 +89 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2979 +86 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2790 +80 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2612 +75 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2444 +69 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2287 +66 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2139 +61 22 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2000 +57 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1881 +45 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1761 +42 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1647 +39 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1541 +36 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1441 +34 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1347 +31 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1259 +29 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1177 +28 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1099 +25 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1027 +23 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 959 +21 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 896 +20 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 837 +19 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 781 +17 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 730 +16 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 681 +14 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 636 +13 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 594 +12 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 555 +11 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 518 +10 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 484 +9 23 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 452 +8 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 423 +8 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 395 +7 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 369 +6 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 21 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 19 -2 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 22 -3 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 26 -3 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 30 -4 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 35 -4 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 40 -5 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 46 -6 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 53 -6 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 60 -7 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 69 -7 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 78 -8 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 88 -9 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 99 -10 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 111 -11 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 125 -12 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 139 -13 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 155 -14 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 172 -15 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 190 -16 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 209 -18 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 231 -19 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 253 -21 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 278 -22 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 304 -23 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 331 -25 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 361 -26 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 392 -28 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 425 -30 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 460 -32 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 497 -33 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 536 -35 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 577 -37 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 620 -39 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 665 -41 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 712 -44 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 762 -45 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 814 -47 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 868 -50 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 924 -52 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 983 -54 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1044 -56 23 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1108 -58 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1242 -62 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1386 -66 23 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1539 -71 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1697 -83 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1863 -88 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2040 -95 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2229 -101 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2430 -105 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2641 -111 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2863 -117 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3095 -122 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3338 -126 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3589 -131 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3850 -135 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4172 -117 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4452 -120 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4738 -123 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5032 -126 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5332 -128 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5638 -131 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5950 -133 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6268 -134 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6590 -137 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6918 -139 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7250 -141 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7587 -142 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7928 -143 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8272 -145 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8621 -146 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8972 -148 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9327 -149 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9685 -150 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10046 -151 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10409 -152 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10775 -153 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11143 -154 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11514 -154 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11886 -155 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12260 -156 23 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 533 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 554 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 9080 +134 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8911 +134 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8742 +133 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8574 +131 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8408 +130 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8243 +128 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8079 +127 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7917 +126 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7755 +124 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7596 +123 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7437 +121 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7280 +119 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7124 +118 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6970 +116 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6817 +115 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6666 +113 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6516 +112 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6368 +110 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6221 +109 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6075 +106 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5931 +104 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5789 +103 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5649 +102 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5510 +100 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5372 +98 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5102 +94 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4839 +91 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4583 +88 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4333 +84 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4091 +80 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3855 +76 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3627 +72 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3407 +69 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3193 +65 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2998 +62 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2811 +58 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2631 +55 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2459 +52 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2294 +48 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2137 +45 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1987 +42 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1844 +39 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1709 +36 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1580 +33 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1458 +31 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1343 +28 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1234 +26 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1132 +24 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1036 +22 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 946 +20 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 861 +17 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 782 +15 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 709 +14 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 641 +13 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 578 +11 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 519 +9 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 465 +8 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 416 +8 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 370 +6 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 329 +6 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 291 +5 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 257 +4 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 225 +3 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 0 511 -29 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 542 -29 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 573 -30 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 605 -32 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 639 -33 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 674 -35 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 710 -36 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 748 -37 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 786 -39 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 827 -40 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 868 -42 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 911 -44 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 955 -45 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1001 -47 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1048 -48 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1097 -50 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1147 -51 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1199 -53 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1252 -54 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1306 -57 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1362 -59 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1420 -60 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1480 -61 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1541 -63 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1603 -65 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1733 -69 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1870 -72 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2014 -75 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2164 -79 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2322 -83 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2486 -87 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2658 -91 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2838 -94 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3024 -98 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3229 -101 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3442 -105 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3662 -108 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3890 -111 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4125 -115 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4368 -118 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4618 -121 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4875 -124 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5140 -127 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5411 -130 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5689 -132 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5974 -135 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6265 -137 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6563 -139 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6867 -141 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7177 -143 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7492 -146 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7813 -148 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8140 -149 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8472 -150 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8809 -152 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9150 -154 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9496 -155 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9847 -155 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10201 -157 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10560 -157 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10922 -158 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11288 -159 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11656 -160 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 12407 +149 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12224 +147 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12043 +147 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11863 +146 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11683 +145 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11504 +144 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11327 +144 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11150 +142 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10974 +141 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10799 +140 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10625 +139 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10453 +138 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10281 +137 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10110 +135 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9941 +135 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9772 +133 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9605 +132 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9438 +131 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9273 +129 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9109 +128 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8946 +127 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8784 +125 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8624 +124 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8465 +123 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8307 +122 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8150 +120 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7994 +119 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7840 +117 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7687 +116 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7535 +114 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7385 +113 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7235 +111 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7088 +110 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6941 +108 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6796 +107 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6652 +105 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6510 +104 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6369 +102 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6230 +101 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6091 +98 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5955 +97 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5820 +96 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5686 +94 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5423 +91 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5166 +88 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4914 +84 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4669 +80 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4431 +78 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4198 +74 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3972 +70 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3753 +68 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3540 +64 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3345 +61 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3157 +57 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2977 +55 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2802 +51 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2635 +49 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2474 +46 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2319 +42 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2171 +39 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2030 +37 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1894 +34 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1765 +32 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1642 +30 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1525 +27 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1414 +25 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1308 +23 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1208 +21 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1114 +19 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1025 +18 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 941 +16 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 862 +14 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 787 +12 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 718 +11 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 653 +10 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 593 +9 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 537 +8 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 484 +6 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 436 +5 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 392 +5 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 350 +4 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 0 241 -14 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 258 -16 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 277 -16 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 297 -17 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 317 -18 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 338 -19 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 361 -19 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 384 -21 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 408 -22 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 433 -23 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 459 -24 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 487 -25 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 515 -26 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 544 -28 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 575 -28 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 606 -30 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 639 -31 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 672 -32 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 707 -34 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 743 -35 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 780 -36 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 818 -38 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 858 -39 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 899 -40 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 941 -41 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 984 -43 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1028 -44 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1074 -46 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1121 -47 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1169 -49 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1219 -50 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1269 -52 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1322 -53 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1375 -55 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1430 -56 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1486 -58 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1544 -59 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1603 -61 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1664 -62 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1725 -65 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1789 -66 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1854 -67 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1920 -69 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2057 -72 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2200 -75 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2348 -79 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2503 -83 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2665 -85 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2832 -89 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3006 -93 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3187 -95 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3374 -99 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3579 -102 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3791 -106 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4011 -108 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4236 -112 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4469 -114 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4708 -117 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4953 -121 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5205 -124 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5464 -126 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5728 -129 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5999 -131 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6276 -133 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6559 -136 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6848 -138 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7142 -140 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7442 -142 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7748 -144 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8059 -145 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8375 -147 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8696 -149 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9021 -151 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9352 -152 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9687 -153 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10027 -154 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10371 -155 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10718 -157 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11070 -158 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11426 -158 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11784 -159 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 12268 +140 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12096 +138 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11926 +138 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11757 +137 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11588 +135 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11421 +135 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11255 +134 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11089 +132 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10925 +131 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10761 +130 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10599 +129 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10438 +128 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10277 +126 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10118 +125 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9960 +124 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9803 +123 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9647 +122 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9492 +121 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9338 +119 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9185 +118 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9033 +116 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8882 +115 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8733 +114 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8584 +112 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8437 +111 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8290 +109 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8145 +108 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8001 +107 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7858 +105 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7716 +103 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7576 +103 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7436 +101 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7298 +99 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7161 +98 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7025 +97 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6890 +95 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6757 +94 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6624 +92 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6493 +91 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6363 +89 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6235 +88 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5981 +85 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5732 +82 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5488 +79 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5249 +76 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5015 +73 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4787 +71 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4563 +67 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4345 +64 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4132 +61 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3939 +59 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3751 +56 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3569 +53 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3392 +50 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3221 +48 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3055 +45 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2895 +43 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2740 +40 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2591 +38 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2446 +35 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2307 +33 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2174 +31 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2045 +29 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1921 +26 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1803 +25 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1689 +22 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 0 511 -23 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 539 -25 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 569 -25 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 600 -26 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 631 -28 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 664 -28 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 698 -29 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 732 -31 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 768 -32 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 804 -33 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 842 -34 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 881 -35 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 920 -37 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 961 -38 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1003 -39 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1046 -40 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1090 -41 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1135 -42 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1181 -44 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1228 -45 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1276 -47 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1325 -48 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1376 -49 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1427 -51 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1480 -52 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1533 -54 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1588 -55 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1644 -56 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1701 -58 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1759 -60 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1819 -60 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1879 -62 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1941 -64 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2004 -65 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2068 -66 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2133 -68 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2200 -69 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2267 -71 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2336 -72 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2406 -74 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2478 -75 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2624 -78 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2775 -81 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2931 -84 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3092 -87 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3258 -90 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3430 -92 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3606 -96 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3788 -99 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3975 -102 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4182 -104 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4394 -107 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4612 -110 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4835 -113 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5064 -115 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5298 -118 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5538 -120 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5783 -123 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6034 -125 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6289 -128 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6550 -130 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6817 -132 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7088 -134 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7364 -137 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7646 -138 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7932 -141 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 11543 +128 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11385 +127 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11228 +125 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11072 +124 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10917 +123 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10763 +122 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10609 +120 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10457 +119 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10306 +118 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10156 +117 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10006 +115 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9858 +114 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9711 +113 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9564 +111 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9419 +110 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9275 +109 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9131 +108 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8989 +107 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8847 +105 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8707 +104 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8567 +102 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8429 +102 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8291 +100 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8155 +99 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8019 +97 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7885 +96 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7751 +94 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7619 +94 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7487 +92 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7357 +91 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7227 +89 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7099 +88 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6971 +86 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6845 +85 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6720 +84 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6472 +81 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6229 +78 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5990 +76 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5755 +73 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5524 +70 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5298 +67 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5076 +64 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4859 +62 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4646 +59 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4454 +57 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4266 +54 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4083 +52 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3905 +49 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3731 +46 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3563 +44 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3399 +42 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3239 +39 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3085 +38 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2935 +36 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2789 +33 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2648 +31 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2512 +29 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2380 +27 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2252 +25 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2129 +23 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 992 -35 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1034 -36 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1077 -38 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1121 -39 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1166 -40 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1212 -41 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1258 -43 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1306 -44 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1355 -45 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1405 -46 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1455 -48 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1507 -49 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1560 -50 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1613 -52 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1668 -53 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1724 -54 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1780 -55 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1838 -56 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1896 -58 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1956 -59 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2016 -61 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2078 -61 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2140 -63 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2204 -64 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2268 -66 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2334 -67 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2400 -69 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2468 -69 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2536 -71 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2606 -72 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2676 -74 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2748 -75 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2820 -77 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2894 -78 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2969 -79 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3121 -82 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3278 -85 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3439 -87 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3604 -90 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3773 -93 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3947 -96 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4125 -99 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4308 -101 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4495 -104 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4703 -106 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4915 -109 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5132 -111 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5354 -114 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5580 -117 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5812 -119 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6048 -121 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6288 -124 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6534 -125 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6784 -127 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7038 -130 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7297 -132 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7561 -134 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7829 -136 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8101 -138 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8378 -140 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 0.84
MARKET TOTAL 11391 89498 +1767
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED