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 AUG-25 26000 694 146 20 257 146 632 -105
C AUG-25 25000 527 431 19 600 410 574 -201
C AUG-25 27000 468 32 19 98 56 948 -65
C AUG-25 26200 418 112 20 211 120 486 -97
P AUG-25 24800 408 608 21 558 359 345 +239
C AUG-25 25800 388 184 20 309 180 446 -121
P AUG-25 24600 374 471 19 455 291 258 +170
C AUG-25 25200 359 353 19 545 336 371 -172
C AUG-25 25600 357 227 19 375 221 665 -139
P AUG-25 22600 332 20 18 53 38 576 -7
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 JUL 2025, WEDNESDAY 31 JUL 2025, THURSDAY
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
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 7246 -440 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7146 -432 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7046 -432 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6946 -432 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6846 -432 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6746 -432 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6646 -432 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6546 -432 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6446 -432 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6346 -432 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6246 -432 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6146 -432 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6046 -432 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5946 -432 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5846 -432 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5746 -432 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5646 -432 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5546 -432 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5446 -432 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5346 -432 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5246 -432 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5146 -432 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5046 -432 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4946 -432 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4846 -432 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4746 -432 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4546 -432 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4346 -433 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4146 -433 0 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3946 -433 0 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3746 -434 0 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3546 -435 0 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3346 -436 0 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3147 -437 17 0 | 2488 1325 0 3 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2948 -438 17 0 | 3793 1223 0 2 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2750 -439 18 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2553 -440 18 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2357 -441 18 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2165 -439 18 0 | 1264 1264 0 5 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1976 -437 18 0 | 1160 1160 0 2 0
AUG-25 23000 C 2150 2150 2135 2135 2 | 2015 2015 1865 1792 -432 18 4 | 2150 1070 6 56 +2
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1614 -425 19 0 | 2398 879 0 105 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1471 -385 20 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1301 -378 20 0 | 1065 647 0 15 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1141 -366 20 0 | 933 581 0 39 0
AUG-25 24000 C 1255 1255 1240 1240 8 | 1138 1146 1018 989 -333 19 24 | 1660 554 32 98 +20
AUG-25 24200 C 0 0 0 0 0 | 904 904 869 847 -319 19 2 | 1285 519 2 26 +2
AUG-25 24400 C 0 0 0 0 0 | 819 855 743 720 -294 19 6 | 1270 428 6 57 0
AUG-25 24600 C 0 0 0 0 0 | 720 720 596 613 -272 19 19 | 1248 348 19 185 +2
AUG-25 24800 C 0 0 0 0 0 | 604 617 498 520 -230 19 327 | 1246 302 327 184 -25
AUG-25 25000 C 592 600 522 522 54 | 504 515 410 431 -201 19 473 | 1120 260 527 574 +200
AUG-25 25200 C 540 545 460 460 27 | 430 430 336 353 -172 19 332 | 986 221 359 371 +65
AUG-25 25400 C 450 451 380 382 42 | 352 352 276 285 -155 19 265 | 858 197 307 446 +78
AUG-25 25600 C 373 375 300 300 55 | 282 288 221 227 -139 19 302 | 755 177 357 665 +148
AUG-25 25800 C 309 309 260 260 32 | 237 237 180 184 -121 20 356 | 670 145 388 446 +162
AUG-25 26000 C 257 257 190 190 47 | 188 194 146 146 -105 20 647 | 580 120 694 632 +55
AUG-25 26200 C 211 211 165 165 48 | 160 160 120 112 -97 20 370 | 498 103 418 486 +107
AUG-25 26400 C 175 175 146 146 29 | 130 131 99 84 -89 19 217 | 435 88 246 270 +63
AUG-25 26600 C 145 145 108 108 23 | 108 108 82 62 -81 19 164 | 390 76 187 465 +25
AUG-25 26800 C 118 119 95 95 36 | 89 89 67 45 -73 19 128 | 338 67 164 252 +27
AUG-25 27000 C 97 98 74 74 52 | 73 73 56 32 -65 19 416 | 290 56 468 948 +271
AUG-25 27200 C 79 79 68 68 9 | 54 57 47 22 -58 19 192 | 240 47 201 275 -14
AUG-25 27400 C 67 68 58 58 5 | 50 50 39 15 -51 19 84 | 216 39 89 455 +16
AUG-25 27600 C 50 50 47 47 7 | 43 43 33 11 -45 19 125 | 190 33 132 527 +17
AUG-25 27800 C 45 45 38 38 40 | 36 36 28 7 -40 19 148 | 166 28 188 258 +31
AUG-25 28000 C 42 42 33 34 27 | 30 30 24 5 -34 19 177 | 155 24 204 299 +87
AUG-25 28200 C 36 36 30 30 12 | 21 24 20 3 -29 19 92 | 160 20 104 370 +11
AUG-25 28400 C 30 30 22 22 4 | 19 20 18 2 -24 19 46 | 133 18 50 76 +8
AUG-25 28600 C 27 27 20 20 19 | 16 18 16 1 -21 18 23 | 103 16 42 94 +15
AUG-25 28800 C 21 21 19 20 6 | 14 15 13 1 -17 19 27 | 81 13 33 53 +1
AUG-25 29000 C 19 19 17 17 4 | 13 13 12 1 -14 20 15 | 74 12 19 115 +4
AUG-25 29200 C 0 0 0 0 0 | 12 12 11 1 -12 20 6 | 57 11 6 35 0
AUG-25 29400 C 0 0 0 0 0 | 11 11 9 1 -10 21 14 | 53 9 14 77 +8
AUG-25 29600 C 13 13 13 13 2 | 9 9 8 1 -8 22 9 | 47 8 11 29 -4
AUG-25 29800 C 10 10 10 10 1 | 8 8 8 1 -7 23 15 | 42 8 16 19 -7
AUG-25 30000 C 9 9 9 9 1 | 7 8 6 1 -5 24 25 | 36 6 26 97 +22
AUG-25 30200 C 0 0 0 0 0 | 6 6 6 1 -4 24 3 | 32 6 3 21 +2
AUG-25 30400 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 30 8 0 16 0
AUG-25 30600 C 0 0 0 0 0 | 5 5 5 1 -2 26 2 | 28 5 2 55 +2
AUG-25 30800 C 6 6 6 6 1 | 4 5 4 1 -1 26 10 | 26 4 11 57 +7
TOTAL CALL 593 | TOTAL CALL 5065 | TOTAL CALL 5658 9310 +1408
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 3 3 3 3 1 | 3 3 3 1 0 42 3 | 124 2 4 88 +4
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 150 7 0 31 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 86 6 0 23 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 58 5 0 4 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 126 16 0 10 0
AUG-25 18000 P 0 0 0 0 0 | 4 4 4 1 0 38 14 | 75 4 14 24 +13
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 60 17 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 150 13 0 2 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 85 13 0 17 0
AUG-25 18400 P 0 0 0 0 0 | 5 5 5 1 0 36 14 | 83 5 14 17 +9
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 93 6 0 5 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 134 13 0 9 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 103 15 0 3 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 112 8 0 9 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 117 25 0 27 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 208 7 0 21 0
AUG-25 19100 P 0 0 0 0 0 | 7 7 7 1 0 32 3 | 123 7 3 17 -3
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 134 25 0 202 0
AUG-25 19300 P 0 0 0 0 0 | 7 7 7 1 0 30 10 | 134 7 10 27 +9
AUG-25 19400 P 0 0 0 0 0 | 7 7 7 1 0 30 1 | 130 7 1 7 0
AUG-25 19500 P 7 7 7 7 2 | 7 8 7 1 0 29 5 | 273 7 7 16 +7
AUG-25 19600 P 8 8 8 8 2 | 8 8 8 1 0 29 1 | 227 8 3 37 +3
AUG-25 19700 P 8 8 8 8 6 | 8 9 8 1 0 28 5 | 178 8 11 22 +2
AUG-25 19800 P 8 8 8 8 2 | 9 9 9 1 0 27 5 | 329 8 7 66 -4
AUG-25 19900 P 8 9 8 9 3 | 9 9 9 1 0 27 7 | 347 8 10 17 +2
AUG-25 20000 P 0 0 0 0 0 | 10 10 10 1 0 26 21 | 360 8 21 83 +20
AUG-25 20200 P 0 0 0 0 0 | 10 11 10 1 0 25 7 | 398 10 7 36 +3
AUG-25 20400 P 0 0 0 0 0 | 12 12 10 1 0 24 18 | 261 10 18 61 +18
AUG-25 20600 P 0 0 0 0 0 | 13 14 11 1 0 23 58 | 256 11 58 114 +26
AUG-25 20800 P 0 0 0 0 0 | 13 15 12 1 0 22 115 | 365 12 115 144 +82
AUG-25 21000 P 15 15 15 15 2 | 15 17 13 1 -1 21 59 | 592 13 61 382 +5
AUG-25 21200 P 0 0 0 0 0 | 16 19 15 1 -2 20 57 | 440 15 57 79 +14
AUG-25 21400 P 19 19 19 19 2 | 18 21 17 1 -4 18 28 | 530 16 30 748 +10
AUG-25 21600 P 21 21 21 21 1 | 20 24 19 1 -5 17 49 | 612 17 50 565 -11
AUG-25 21800 P 0 0 0 0 0 | 23 27 22 2 -6 17 41 | 876 19 41 174 -2
AUG-25 22000 P 26 27 26 27 9 | 26 32 25 4 -7 18 183 | 624 21 192 480 +126
AUG-25 22200 P 28 31 28 30 32 | 30 37 28 7 -8 18 71 | 736 23 103 351 +41
AUG-25 22400 P 33 35 32 34 17 | 35 45 34 12 -8 18 150 | 746 27 167 443 +74
AUG-25 22600 P 38 43 38 41 9 | 43 53 39 20 -7 18 323 | 777 30 332 576 +241
AUG-25 22800 P 49 52 46 50 25 | 52 63 47 31 -5 18 148 | 945 35 173 263 +86
AUG-25 23000 P 56 61 56 60 16 | 63 79 59 48 0 19 289 | 1359 42 305 537 +149
AUG-25 23200 P 63 74 63 73 3 | 74 96 73 71 +9 19 92 | 1471 49 95 157 +18
AUG-25 23400 P 79 95 79 95 10 | 93 122 91 101 +21 19 227 | 1410 60 237 176 +1
AUG-25 23600 P 100 120 100 120 23 | 121 152 114 140 +40 19 170 | 1060 74 193 210 +48
AUG-25 23800 P 118 143 117 140 28 | 149 193 141 188 +63 19 261 | 1201 90 289 427 +86
AUG-25 24000 P 149 192 149 192 55 | 188 239 180 236 +78 19 249 | 1417 113 304 267 +5
AUG-25 24200 P 191 238 191 238 42 | 238 298 227 302 +105 19 274 | 871 141 316 294 +5
AUG-25 24400 P 234 277 234 277 7 | 295 370 286 381 +136 19 286 | 1000 179 293 273 +94
AUG-25 24600 P 291 353 291 345 41 | 374 455 361 471 +170 19 333 | 975 222 374 258 +36
AUG-25 24800 P 361 451 359 451 48 | 448 558 445 608 +239 21 360 | 1122 277 408 345 -19
AUG-25 25000 P 490 550 475 550 21 | 541 668 541 677 +222 19 104 | 2734 346 125 267 +36
AUG-25 25200 P 539 659 539 659 26 | 662 758 650 793 +244 19 32 | 1459 426 58 174 -4
AUG-25 25400 P 712 719 710 719 60 | 790 900 775 925 +260 19 70 | 2500 505 130 403 +19
AUG-25 25600 P 810 810 810 810 3 | 989 989 914 1074 +285 19 3 | 1660 607 6 62 +2
AUG-25 25800 P 0 0 0 0 0 | 1165 1210 1165 1232 +307 19 5 | 1210 709 5 84 +5
AUG-25 26000 P 1132 1132 1132 1132 5 | 1273 1273 1241 1399 +338 20 6 | 1510 840 11 37 +11
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 1563 +331 19 0 | 1128 1012 0 3 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1742 +357 20 0 | 2300 1137 0 2 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 1914 +345 19 0 | 1690 1280 0 1 0
AUG-25 26800 P 0 0 0 0 0 | 2019 2019 2019 2098 +355 19 1 | 2019 1410 1 1 0
AUG-25 27000 P 1966 1966 1966 1966 2 | 0 0 0 2285 +363 19 0 | 1966 1568 2 3 -2
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2476 +372 19 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2669 +379 19 0 | 1993 1945 0 2 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2864 +386 19 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3061 +393 19 0 | 0 0 0 0 0
AUG-25 28000 P 2941 2989 2941 2989 2 | 0 0 0 3258 +398 18 0 | 2989 2941 2 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3457 +404 19 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3656 +408 19 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3855 +412 18 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4055 +415 19 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4254 +417 0 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4454 +420 0 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4654 +422 0 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4854 +424 0 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 5054 +425 0 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 5254 +426 0 0 | 0 0 0 0 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 5454 +427 0 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5654 +428 0 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5854 +428 0 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 6054 +429 0 0 | 0 0 0 0 0
TOTAL PUT 505 | TOTAL PUT 4158 | TOTAL PUT 4663 9187 +1265
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 10321 18497 +2673
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 11087 -424 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10987 -424 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10887 -424 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10787 -424 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10687 -424 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10587 -424 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10487 -424 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10387 -424 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10287 -424 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10187 -424 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10087 -424 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9987 -424 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9887 -424 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9787 -424 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9687 -424 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9587 -424 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9487 -424 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9387 -424 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9287 -424 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9187 -424 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9087 -424 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8987 -424 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8887 -424 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8787 -424 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8687 -424 0 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8587 -424 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8487 -424 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8387 -424 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8287 -424 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8187 -424 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8087 -424 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7987 -424 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7887 -424 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7787 -424 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7687 -424 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7587 -424 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7487 -424 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7387 -424 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7287 -424 0 0 | 7548 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7187 -424 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7087 -424 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6988 -423 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6888 -423 27 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6788 -423 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6688 -424 26 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6588 -424 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6488 -424 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6388 -424 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6288 -424 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6189 -423 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6089 -423 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5989 -423 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5890 -423 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5790 -423 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5690 -423 24 0 | 5447 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5591 -423 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5491 -423 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5392 -422 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5293 -422 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5193 -422 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5094 -422 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4995 -422 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4896 -422 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4798 -421 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4699 -421 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4502 -420 23 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4306 -419 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4111 -417 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3917 -416 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3724 -414 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3533 -412 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3343 -410 22 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3156 -406 22 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2971 -403 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 2800 2800 2800 2788 -399 22 2 | 2800 440 2 407 +2
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2608 -395 22 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2432 -390 21 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2260 -384 21 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2092 -377 21 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1928 -370 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1770 -361 21 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1617 -352 21 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 1500 1500 1500 1470 -343 20 2 | 2170 480 2 44 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1311 -350 20 0 | 1460 402 0 20 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1190 -326 20 0 | 1580 310 0 309 0
SEP-25 24200 C 0 0 0 0 1 | 0 0 0 1055 -299 19 3 | 1740 452 4 96 +2
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 943 -279 19 0 | 1365 358 0 870 0
SEP-25 24600 C 0 0 0 0 0 | 907 912 907 838 -261 19 2 | 1520 338 2 55 0
SEP-25 24800 C 0 0 0 0 0 | 850 850 774 743 -246 19 9 | 1352 305 9 92 +2
SEP-25 25000 C 0 0 0 0 1 | 682 695 660 663 -218 20 38 | 1350 182 39 585 +33
SEP-25 25200 C 730 755 700 700 3 | 661 661 596 579 -206 20 6 | 1560 225 9 289 +3
SEP-25 25400 C 630 630 630 630 1 | 0 0 0 512 -185 20 8 | 1514 200 9 163 0
SEP-25 25600 C 0 0 0 0 1 | 470 485 456 454 -164 20 6 | 1137 192 7 123 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 402 -145 20 6 | 1088 229 6 100 +4
SEP-25 26000 C 0 0 0 0 0 | 400 400 348 355 -130 20 145 | 1265 150 145 528 +81
SEP-25 26200 C 0 0 0 0 1 | 325 338 325 313 -116 21 4 | 713 183 5 205 +3
SEP-25 26400 C 0 0 0 0 0 | 289 289 273 276 -105 21 6 | 661 168 6 86 0
SEP-25 26600 C 0 0 0 0 0 | 264 264 264 242 -96 21 1 | 580 134 1 58 0
SEP-25 26800 C 268 268 268 268 1 | 239 239 215 213 -86 21 9 | 670 138 10 107 +4
SEP-25 27000 C 0 0 0 0 0 | 208 208 191 188 -76 21 9 | 898 106 9 466 +4
SEP-25 27200 C 0 0 0 0 0 | 166 188 166 167 -67 22 6 | 456 111 6 91 +4
SEP-25 27400 C 0 0 0 0 0 | 156 169 154 148 -58 22 155 | 350 118 155 192 +149
SEP-25 27600 C 163 163 163 163 1 | 140 140 131 132 -50 22 4 | 491 94 5 53 -1
SEP-25 27800 C 0 0 0 0 0 | 128 132 119 118 -43 23 11 | 678 80 11 20 +4
SEP-25 28000 C 0 0 0 0 0 | 108 119 107 103 -39 23 206 | 714 78 206 891 +185
SEP-25 28200 C 0 0 0 0 0 | 98 98 96 91 -36 23 2 | 341 76 2 357 0
SEP-25 28400 C 101 102 101 102 2 | 82 84 82 79 -34 23 2 | 244 70 4 29 +1
SEP-25 28600 C 0 0 0 0 0 | 85 85 78 70 -30 23 9 | 275 50 9 27 +9
SEP-25 28800 C 80 80 80 80 1 | 0 0 0 61 -28 23 0 | 337 50 1 213 +1
SEP-25 29000 C 0 0 0 0 0 | 67 67 59 54 -26 24 10 | 405 38 10 57 +2
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 47 -24 24 0 | 381 50 0 204 0
SEP-25 29400 C 0 0 0 0 0 | 50 50 49 41 -21 24 4 | 276 44 4 16 -1
SEP-25 29600 C 0 0 0 0 0 | 47 47 45 36 -19 24 2 | 310 45 2 10 +1
SEP-25 29800 C 0 0 0 0 0 | 41 41 41 31 -18 24 1 | 232 41 1 14 +1
SEP-25 30000 C 0 0 0 0 0 | 36 36 36 27 -16 24 1 | 426 27 1 507 0
SEP-25 30200 C 44 44 44 44 1 | 0 0 0 24 -14 24 0 | 85 44 1 8 +1
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 21 -12 25 0 | 0 0 0 0 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 19 -10 25 0 | 0 0 0 0 0
SEP-25 30800 C 0 0 0 0 0 | 25 25 25 17 -9 25 1 | 50 25 1 24 +1
TOTAL CALL 14 | TOTAL CALL 670 | TOTAL CALL 684 8655 +495
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 47 0 | 275 7 0 74 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 260 21 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 5 5 5 1 0 40 1 | 272 5 1 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 299 16 0 6 0
SEP-25 15500 P 5 5 5 5 2 | 0 0 0 1 0 37 0 | 208 5 2 21 +2
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 327 18 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 128 18 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 762 35 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 385 9 0 19 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 8 8 8 1 0 33 2 | 165 8 2 14 0
SEP-25 16500 P 0 0 0 0 0 | 8 8 8 1 0 33 5 | 474 8 5 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 188 23 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 835 24 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 613 15 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 485 49 0 12 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 800 14 0 152 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 905 22 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 514 29 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1453 53 0 210 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 719 22 0 15 0
SEP-25 17600 P 0 0 0 0 0 | 13 13 13 1 0 28 2 | 725 13 2 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1000 14 0 11 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 738 19 0 12 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 903 16 0 24 0
SEP-25 18000 P 0 0 0 0 0 | 14 14 14 1 0 26 4 | 900 14 4 225 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 695 28 0 3 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1146 14 0 327 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1242 33 0 17 0
SEP-25 18500 P 0 0 0 0 0 | 19 19 19 1 0 24 1 | 1269 19 1 12 0
SEP-25 18600 P 0 0 0 0 0 | 17 17 17 1 0 23 1 | 1064 17 1 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1241 25 0 12 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1363 37 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 21 21 21 1 0 22 2 | 1394 21 2 267 0
SEP-25 19000 P 0 0 0 0 0 | 21 21 20 1 0 22 6 | 1504 20 6 194 0
SEP-25 19100 P 0 0 0 0 0 | 23 23 23 2 +1 23 1 | 1486 21 1 18 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 1541 24 0 25 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 4 +2 24 0 | 1562 35 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 1745 26 0 39 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 6 +2 24 0 | 1805 33 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 1752 35 0 86 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 1806 45 0 150 0
SEP-25 19800 P 29 29 29 29 1 | 0 0 0 9 +2 24 0 | 1838 27 1 46 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 1738 49 0 918 0
SEP-25 20000 P 0 0 0 0 0 | 31 32 31 13 +4 24 11 | 1989 31 11 487 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 16 +5 24 0 | 1840 33 0 60 0
SEP-25 20400 P 38 38 38 38 1 | 41 41 40 20 +6 23 12 | 2020 35 13 258 +12
SEP-25 20600 P 0 0 0 0 0 | 42 45 42 25 +7 23 5 | 1867 41 5 221 +3
SEP-25 20800 P 0 0 0 0 0 | 48 51 48 31 +8 23 4 | 1908 42 4 450 +4
SEP-25 21000 P 51 51 51 51 1 | 53 55 53 38 +10 23 2 | 2346 44 3 529 -5
SEP-25 21200 P 0 0 0 0 0 | 65 65 65 47 +12 23 3 | 1181 50 3 58 0
SEP-25 21400 P 0 0 0 0 0 | 70 73 70 58 +15 22 23 | 1687 53 23 156 -17
SEP-25 21600 P 68 68 68 68 1 | 83 84 83 71 +18 22 11 | 640 64 12 90 -10
SEP-25 21800 P 0 0 0 0 0 | 82 94 82 86 +21 22 4 | 1522 70 4 494 0
SEP-25 22000 P 92 92 92 92 1 | 100 108 94 104 +25 22 18 | 1450 78 19 785 +1
SEP-25 22200 P 112 112 112 112 1 | 114 126 114 125 +30 22 15 | 928 91 16 74 -14
SEP-25 22400 P 115 127 115 127 2 | 143 145 143 147 +33 22 2 | 934 98 4 435 +1
SEP-25 22600 P 0 0 0 0 0 | 168 171 150 170 +33 21 20 | 1880 113 20 139 -9
SEP-25 22800 P 0 0 0 0 0 | 194 196 190 199 +41 21 4 | 1675 147 4 100 0
SEP-25 23000 P 180 199 180 197 5 | 212 225 212 234 +50 21 8 | 3790 156 13 127 -2
SEP-25 23200 P 0 0 0 0 0 | 263 271 262 274 +60 20 7 | 4270 185 7 245 +1
SEP-25 23400 P 0 0 0 0 0 | 286 313 286 320 +69 20 7 | 1105 220 7 37 +1
SEP-25 23600 P 0 0 0 0 0 | 324 354 324 372 +79 20 45 | 3310 243 45 124 +38
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 429 +89 20 0 | 1833 303 0 122 0
SEP-25 24000 P 422 422 422 422 1 | 427 440 427 495 +102 20 3 | 4830 325 4 283 -1
SEP-25 24200 P 0 0 0 0 0 | 511 563 511 572 +121 20 4 | 1011 378 4 96 0
SEP-25 24400 P 0 0 0 0 0 | 639 639 607 669 +152 20 19 | 1300 507 19 897 +3
SEP-25 24600 P 0 0 0 0 0 | 750 753 655 753 +164 19 5 | 2054 492 5 16 +2
SEP-25 24800 P 710 732 710 732 2 | 799 825 765 857 +182 19 10 | 877 566 12 39 +1
SEP-25 25000 P 790 790 790 790 1 | 879 910 879 971 +201 20 4 | 6000 644 5 39 -1
SEP-25 25200 P 0 0 0 0 0 | 1010 1051 978 1109 +236 20 38 | 4613 715 38 54 +28
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1240 +254 20 2 | 921 844 2 44 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1365 +259 20 0 | 1032 933 0 6 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1512 +274 20 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1679 +305 21 0 | 6380 1150 0 26 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1835 +317 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1997 +315 21 0 | 0 0 0 1 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2163 +326 21 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 2288 2288 2288 2333 +336 21 2 | 2288 1880 2 4 +2
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2506 +345 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2682 +352 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2862 +360 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3043 +366 22 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3227 +373 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3413 +378 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3601 +383 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3790 +388 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3981 +392 23 0 | 3180 3180 0 2 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4172 +395 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4365 +398 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4559 +401 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4753 +403 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4948 +406 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5144 +408 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5340 +409 24 0 | 10370 10000 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5537 +411 24 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5734 +412 25 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5932 +414 25 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 6130 +415 25 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 313 | TOTAL PUT 332 10144 +40
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 1016 18799 +535
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
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 5743 -427 24 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 5644 -427 24 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 5546 -427 24 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 5448 -426 24 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 5350 -425 24 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 5252 -425 23 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5154 -425 23 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5057 -424 23 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 4960 -423 23 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 4863 -422 23 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 4766 -422 23 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 4574 -419 23 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 4383 -417 23 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4193 -415 23 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4005 -412 23 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 3818 -410 22 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 3634 -406 22 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 3452 -402 22 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3273 -398 22 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3096 -394 22 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 2923 -388 22 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 2752 -383 22 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2586 -377 21 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2423 -370 21 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 2264 -364 21 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2110 -356 21 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 1961 -347 21 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 1816 -339 21 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 1677 -329 21 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1523 -340 20 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 1396 -329 20 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 1277 -289 20 0 | 1880 920 0 10 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1167 -276 20 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 1089 1089 1089 1064 -257 20 1 | 1089 1089 1 1 +1
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 966 -246 20 0 | 0 0 0 1 0
OCT-25 25000 C 1025 1025 1022 1022 5 | 0 0 0 878 -235 20 0 | 1141 640 5 12 0
OCT-25 25200 C 0 0 0 0 0 | 809 809 806 795 -218 20 20 | 1200 560 20 43 +19
OCT-25 25400 C 0 0 0 0 0 | 778 778 778 719 -205 20 1 | 1087 614 1 46 +1
OCT-25 25600 C 0 0 0 0 0 | 687 687 670 651 -189 20 4 | 979 670 4 53 +1
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 589 -175 20 0 | 979 725 0 33 0
OCT-25 26000 C 0 0 0 0 0 | 549 549 549 533 -159 20 2 | 880 419 2 84 +2
OCT-25 26200 C 593 593 593 593 1 | 496 534 484 482 -145 20 20 | 885 324 21 36 +7
OCT-25 26400 C 0 0 0 0 0 | 0 0 0 436 -134 21 0 | 796 305 0 110 0
OCT-25 26600 C 523 524 523 524 2 | 458 458 458 396 -121 21 4 | 770 323 6 94 +4
OCT-25 26800 C 0 0 0 0 0 | 366 388 356 360 -109 21 21 | 489 293 21 38 +21
OCT-25 27000 C 401 401 401 401 1 | 338 355 338 326 -98 21 3 | 668 228 4 325 +2
OCT-25 27200 C 358 358 358 358 2 | 308 319 293 296 -90 21 162 | 535 210 164 195 +112
OCT-25 27400 C 0 0 0 0 0 | 271 274 268 269 -80 21 20 | 303 198 20 27 +19
OCT-25 27600 C 0 0 0 0 0 | 270 270 264 243 -73 22 2 | 502 185 2 37 +2
OCT-25 27800 C 0 0 0 0 0 | 0 0 0 223 -63 22 0 | 268 168 0 4 0
OCT-25 28000 C 0 0 0 0 0 | 197 208 197 202 -58 22 3 | 411 150 3 15 -1
OCT-25 28200 C 232 232 232 232 1 | 0 0 0 184 -53 22 0 | 326 232 1 21 +1
OCT-25 28400 C 0 0 0 0 0 | 0 0 0 168 -48 22 0 | 237 118 0 12 0
OCT-25 28600 C 0 0 0 0 0 | 155 155 155 151 -45 23 1 | 304 116 1 15 +1
OCT-25 28800 C 0 0 0 0 0 | 141 141 139 136 -42 23 4 | 282 105 4 29 +2
OCT-25 29000 C 163 163 163 163 1 | 131 131 131 123 -38 23 1 | 250 96 2 21 +2
OCT-25 29200 C 0 0 0 0 0 | 0 0 0 111 -36 23 0 | 241 82 0 18 0
OCT-25 29400 C 0 0 0 0 0 | 106 111 106 100 -29 23 6 | 241 106 6 7 +6
OCT-25 29600 C 0 0 0 0 0 | 97 101 96 91 -25 23 23 | 179 96 23 22 +19
OCT-25 29800 C 0 0 0 0 0 | 87 93 86 79 -26 23 20 | 156 86 20 21 +20
OCT-25 30000 C 0 0 0 0 0 | 83 83 83 72 -22 23 2 | 151 83 2 4 +2
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 65 -20 24 0 | 0 0 0 0 0
OCT-25 30400 C 0 0 0 0 0 | 0 0 0 59 -18 24 0 | 123 123 0 2 0
OCT-25 30600 C 0 0 0 0 0 | 65 65 65 53 -16 24 1 | 111 65 1 0 -1
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 48 -14 24 0 | 110 82 0 2 0
TOTAL CALL 13 | TOTAL CALL 321 | TOTAL CALL 334 1341 +242
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
OCT-25 19000 P 0 0 0 0 0 | 43 43 40 14 +5 24 3 | 86 39 3 201 +1
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 15 +5 24 0 | 97 9 0 3 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 17 +5 24 0 | 78 52 0 11 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 19 +6 24 0 | 92 62 0 71 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 21 +7 24 0 | 105 68 0 6 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 23 +6 23 0 | 75 58 0 1 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 25 +7 23 0 | 113 60 0 4 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 28 +8 23 0 | 118 52 0 6 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 31 +9 23 0 | 114 65 0 202 0
OCT-25 19900 P 0 0 0 0 0 | 61 61 61 35 +11 23 1 | 61 50 1 3 +1
OCT-25 20000 P 0 0 0 0 0 | 63 63 63 38 +11 23 1 | 138 57 1 55 +1
OCT-25 20200 P 0 0 0 0 0 | 0 0 0 46 +14 23 0 | 152 62 0 236 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 55 +16 23 0 | 160 66 0 41 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 66 +19 23 0 | 173 78 0 70 0
OCT-25 20800 P 0 0 0 0 0 | 93 93 93 78 +22 23 30 | 197 82 30 85 +30
OCT-25 21000 P 0 0 0 0 0 | 105 110 105 92 +25 23 12 | 234 86 12 100 +2
OCT-25 21200 P 0 0 0 0 0 | 0 0 0 108 +29 22 0 | 228 96 0 13 0
OCT-25 21400 P 0 0 0 0 0 | 0 0 0 127 +31 22 0 | 289 106 0 16 0
OCT-25 21600 P 0 0 0 0 0 | 152 152 151 148 +35 22 9 | 260 116 9 147 0
OCT-25 21800 P 0 0 0 0 0 | 0 0 0 171 +38 22 0 | 315 133 0 16 0
OCT-25 22000 P 0 0 0 0 0 | 189 192 189 199 +44 22 11 | 363 145 11 190 -4
OCT-25 22200 P 0 0 0 0 0 | 211 214 193 219 +39 21 172 | 418 168 172 157 +141
OCT-25 22400 P 213 213 212 212 21 | 231 231 231 249 +41 21 10 | 410 196 31 22 +11
OCT-25 22600 P 0 0 0 0 0 | 278 278 278 285 +48 21 1 | 512 201 1 20 +1
OCT-25 22800 P 0 0 0 0 0 | 317 317 317 325 +59 21 5 | 633 236 5 19 +5
OCT-25 23000 P 0 0 0 0 0 | 325 359 325 370 +70 21 7 | 710 256 7 75 +1
OCT-25 23200 P 0 0 0 0 0 | 406 406 406 419 +79 21 5 | 706 298 5 11 0
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 473 +90 20 0 | 366 337 0 3 0
OCT-25 23600 P 0 0 0 0 0 | 0 0 0 532 +100 20 0 | 505 396 0 11 0
OCT-25 23800 P 0 0 0 0 0 | 0 0 0 596 +109 20 0 | 417 417 0 3 0
OCT-25 24000 P 0 0 0 0 0 | 0 0 0 666 +119 20 0 | 547 472 0 3 0
OCT-25 24200 P 0 0 0 0 0 | 687 736 687 744 +131 20 6 | 736 575 6 7 -4
OCT-25 24400 P 0 0 0 0 0 | 786 806 786 833 +147 20 8 | 824 659 8 3 -3
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 928 +163 20 0 | 0 0 0 0 0
OCT-25 24800 P 841 841 841 841 3 | 998 998 998 1031 +177 20 1 | 998 750 4 7 +3
OCT-25 25000 P 934 934 934 934 6 | 0 0 0 1143 +195 20 0 | 1114 859 6 9 +6
OCT-25 25200 P 1037 1037 1036 1036 6 | 1229 1232 1229 1263 +211 20 20 | 1232 1036 26 26 +26
OCT-25 25400 P 1145 1145 1145 1145 6 | 0 0 0 1376 +212 20 0 | 1145 1145 6 6 +6
OCT-25 25600 P 1261 1261 1260 1260 6 | 0 0 0 1519 +239 20 0 | 1261 1260 6 6 +6
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 1655 +244 20 0 | 1260 1260 0 1 0
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 1818 +276 21 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 1967 +289 21 0 | 0 0 0 0 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 2121 +298 21 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 2278 +308 21 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 2439 +319 21 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 2604 +328 21 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 2772 +338 21 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2943 +346 22 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 3116 +353 22 0 | 3622 3622 0 1 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 3292 +360 22 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 3471 +368 22 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 3651 +373 22 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3834 +379 22 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 4018 +384 22 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 4203 +389 23 0 | 4070 4070 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 4391 +394 23 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 4579 +397 23 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 4768 +400 23 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4959 +404 23 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 5150 +406 23 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 5343 +410 23 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 5536 +412 24 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 5730 +414 24 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 5924 +416 24 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 6119 +418 24 0 | 0 0 0 0 0
TOTAL PUT 48 | TOTAL PUT 302 | TOTAL PUT 350 1868 +230
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 684 3209 +472
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
NOV-25 20000 C - - - - - | 0 0 0 4832 - 23 0 | 0 0 0 0 -
NOV-25 20200 C - - - - - | 0 0 0 4644 - 23 0 | 0 0 0 0 -
NOV-25 20400 C - - - - - | 0 0 0 4458 - 23 0 | 0 0 0 0 -
NOV-25 20600 C - - - - - | 0 0 0 4274 - 23 0 | 0 0 0 0 -
NOV-25 20800 C - - - - - | 0 0 0 4091 - 23 0 | 0 0 0 0 -
NOV-25 21000 C - - - - - | 0 0 0 3911 - 23 0 | 0 0 0 0 -
NOV-25 21200 C - - - - - | 0 0 0 3733 - 22 0 | 0 0 0 0 -
NOV-25 21400 C - - - - - | 0 0 0 3557 - 22 0 | 0 0 0 0 -
NOV-25 21600 C - - - - - | 0 0 0 3385 - 22 0 | 0 0 0 0 -
NOV-25 21800 C - - - - - | 0 0 0 3215 - 22 0 | 0 0 0 0 -
NOV-25 22000 C - - - - - | 0 0 0 3048 - 22 0 | 0 0 0 0 -
NOV-25 22200 C - - - - - | 0 0 0 2885 - 22 0 | 0 0 0 0 -
NOV-25 22400 C - - - - - | 0 0 0 2725 - 22 0 | 0 0 0 0 -
NOV-25 22600 C - - - - - | 0 0 0 2569 - 22 0 | 0 0 0 0 -
NOV-25 22800 C - - - - - | 0 0 0 2417 - 21 0 | 0 0 0 0 -
NOV-25 23000 C - - - - - | 0 0 0 2269 - 21 0 | 0 0 0 0 -
NOV-25 23200 C - - - - - | 0 0 0 2126 - 21 0 | 0 0 0 0 -
NOV-25 23400 C - - - - - | 0 0 0 1987 - 21 0 | 0 0 0 0 -
NOV-25 23600 C - - - - - | 0 0 0 1852 - 21 0 | 0 0 0 0 -
NOV-25 23800 C - - - - - | 0 0 0 1686 - 20 0 | 0 0 0 0 -
NOV-25 24000 C - - - - - | 0 0 0 1563 - 20 0 | 0 0 0 0 -
NOV-25 24200 C - - - - - | 0 0 0 1447 - 20 0 | 0 0 0 0 -
NOV-25 24400 C - - - - - | 0 0 0 1342 - 20 0 | 0 0 0 0 -
NOV-25 24600 C - - - - - | 0 0 0 1239 - 20 0 | 0 0 0 0 -
NOV-25 24800 C - - - - - | 0 0 0 1146 - 20 0 | 0 0 0 0 -
NOV-25 25000 C - - - - - | 0 0 0 1055 - 20 0 | 0 0 0 0 -
NOV-25 25200 C - - - - - | 0 0 0 971 - 20 0 | 0 0 0 0 -
NOV-25 25400 C - - - - - | 0 0 0 893 - 20 0 | 0 0 0 0 -
NOV-25 25600 C - - - - - | 0 0 0 821 - 20 0 | 0 0 0 0 -
NOV-25 25800 C - - - - - | 0 0 0 752 - 20 0 | 0 0 0 0 -
NOV-25 26000 C - - - - - | 0 0 0 691 - 20 0 | 0 0 0 0 -
NOV-25 26200 C - - - - - | 0 0 0 635 - 21 0 | 0 0 0 0 -
NOV-25 26400 C - - - - - | 0 0 0 582 - 21 0 | 0 0 0 0 -
NOV-25 26600 C - - - - - | 0 0 0 534 - 21 0 | 0 0 0 0 -
NOV-25 26800 C - - - - - | 0 0 0 491 - 21 0 | 0 0 0 0 -
NOV-25 27000 C - - - - - | 0 0 0 451 - 21 0 | 0 0 0 0 -
NOV-25 27200 C - - - - - | 0 0 0 414 - 21 0 | 0 0 0 0 -
NOV-25 27400 C - - - - - | 0 0 0 383 - 21 0 | 0 0 0 0 -
NOV-25 27600 C - - - - - | 0 0 0 352 - 22 0 | 0 0 0 0 -
NOV-25 27800 C - - - - - | 0 0 0 323 - 22 0 | 0 0 0 0 -
NOV-25 28000 C - - - - - | 0 0 0 297 - 22 0 | 0 0 0 0 -
NOV-25 28200 C - - - - - | 0 0 0 271 - 22 0 | 0 0 0 0 -
NOV-25 28400 C - - - - - | 0 0 0 247 - 22 0 | 0 0 0 0 -
NOV-25 28600 C - - - - - | 0 0 0 224 - 22 0 | 0 0 0 0 -
NOV-25 28800 C - - - - - | 0 0 0 204 - 22 0 | 0 0 0 0 -
NOV-25 29000 C - - - - - | 0 0 0 180 - 22 0 | 0 0 0 0 -
NOV-25 29200 C - - - - - | 0 0 0 164 - 22 0 | 0 0 0 0 -
NOV-25 29400 C - - - - - | 0 0 0 149 - 22 0 | 0 0 0 0 -
NOV-25 29600 C - - - - - | 0 0 0 135 - 22 0 | 0 0 0 0 -
NOV-25 29800 C - - - - - | 0 0 0 123 - 22 0 | 0 0 0 0 -
NOV-25 30000 C - - - - - | 143 143 143 111 - 22 1 | 143 143 1 1 -
NOV-25 30200 C - - - - - | 0 0 0 101 - 22 0 | 0 0 0 0 -
NOV-25 30400 C - - - - - | 0 0 0 92 - 23 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1 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
NOV-25 20000 P - - - - - | 97 97 97 73 - 23 2 | 97 97 2 2 -
NOV-25 20200 P - - - - - | 0 0 0 85 - 23 0 | 0 0 0 0 -
NOV-25 20400 P - - - - - | 0 0 0 99 - 23 0 | 0 0 0 0 -
NOV-25 20600 P - - - - - | 0 0 0 115 - 23 0 | 0 0 0 0 -
NOV-25 20800 P - - - - - | 0 0 0 136 - 23 0 | 0 0 0 0 -
NOV-25 21000 P - - - - - | 157 163 157 156 - 23 2 | 163 157 2 2 -
NOV-25 21200 P - - - - - | 0 0 0 179 - 23 0 | 0 0 0 0 -
NOV-25 21400 P - - - - - | 0 0 0 204 - 23 0 | 0 0 0 0 -
NOV-25 21600 P - - - - - | 0 0 0 232 - 22 0 | 0 0 0 0 -
NOV-25 21800 P - - - - - | 0 0 0 259 - 22 0 | 0 0 0 0 -
NOV-25 22000 P - - - - - | 0 0 0 288 - 22 0 | 0 0 0 0 -
NOV-25 22200 P - - - - - | 302 322 297 321 - 22 120 | 322 297 120 120 -
NOV-25 22400 P - - - - - | 0 0 0 356 - 21 0 | 0 0 0 0 -
NOV-25 22600 P - - - - - | 0 0 0 398 - 21 0 | 0 0 0 0 -
NOV-25 22800 P - - - - - | 0 0 0 444 - 21 0 | 0 0 0 0 -
NOV-25 23000 P - - - - - | 0 0 0 495 - 21 0 | 0 0 0 0 -
NOV-25 23200 P - - - - - | 0 0 0 550 - 21 0 | 0 0 0 0 -
NOV-25 23400 P - - - - - | 0 0 0 609 - 21 0 | 0 0 0 0 -
NOV-25 23600 P - - - - - | 0 0 0 673 - 21 0 | 0 0 0 0 -
NOV-25 23800 P - - - - - | 0 0 0 745 - 21 0 | 0 0 0 0 -
NOV-25 24000 P - - - - - | 0 0 0 823 - 20 0 | 0 0 0 0 -
NOV-25 24200 P - - - - - | 0 0 0 906 - 20 0 | 0 0 0 0 -
NOV-25 24400 P - - - - - | 0 0 0 996 - 20 0 | 0 0 0 0 -
NOV-25 24600 P - - - - - | 0 0 0 1095 - 20 0 | 0 0 0 0 -
NOV-25 24800 P - - - - - | 0 0 0 1200 - 20 0 | 0 0 0 0 -
NOV-25 25000 P - - - - - | 0 0 0 1307 - 20 0 | 0 0 0 0 -
NOV-25 25200 P - - - - - | 0 0 0 1416 - 20 0 | 0 0 0 0 -
NOV-25 25400 P - - - - - | 0 0 0 1542 - 20 0 | 0 0 0 0 -
NOV-25 25600 P - - - - - | 0 0 0 1666 - 20 0 | 0 0 0 0 -
NOV-25 25800 P - - - - - | 0 0 0 1803 - 21 0 | 0 0 0 0 -
NOV-25 26000 P - - - - - | 0 0 0 1948 - 21 0 | 0 0 0 0 -
NOV-25 26200 P - - - - - | 0 0 0 2090 - 21 0 | 0 0 0 0 -
NOV-25 26400 P - - - - - | 0 0 0 2236 - 21 0 | 0 0 0 0 -
NOV-25 26600 P - - - - - | 0 0 0 2386 - 21 0 | 0 0 0 0 -
NOV-25 26800 P - - - - - | 0 0 0 2540 - 21 0 | 0 0 0 0 -
NOV-25 27000 P - - - - - | 0 0 0 2697 - 21 0 | 0 0 0 0 -
NOV-25 27200 P - - - - - | 0 0 0 2858 - 21 0 | 0 0 0 0 -
NOV-25 27400 P - - - - - | 0 0 0 3022 - 21 0 | 0 0 0 0 -
NOV-25 27600 P - - - - - | 0 0 0 3189 - 21 0 | 0 0 0 0 -
NOV-25 27800 P - - - - - | 0 0 0 3358 - 21 0 | 0 0 0 0 -
NOV-25 28000 P - - - - - | 0 0 0 3530 - 22 0 | 0 0 0 0 -
NOV-25 28200 P - - - - - | 0 0 0 3704 - 22 0 | 0 0 0 0 -
NOV-25 28400 P - - - - - | 0 0 0 3881 - 22 0 | 0 0 0 0 -
NOV-25 28600 P - - - - - | 0 0 0 4059 - 22 0 | 0 0 0 0 -
NOV-25 28800 P - - - - - | 0 0 0 4239 - 22 0 | 0 0 0 0 -
NOV-25 29000 P - - - - - | 0 0 0 4421 - 22 0 | 0 0 0 0 -
NOV-25 29200 P - - - - - | 0 0 0 4605 - 22 0 | 0 0 0 0 -
NOV-25 29400 P - - - - - | 0 0 0 4790 - 22 0 | 0 0 0 0 -
NOV-25 29600 P - - - - - | 0 0 0 4976 - 22 0 | 0 0 0 0 -
NOV-25 29800 P - - - - - | 0 0 0 5164 - 22 0 | 0 0 0 0 -
NOV-25 30000 P - - - - - | 0 0 0 5352 - 22 0 | 0 0 0 0 -
NOV-25 30200 P - - - - - | 0 0 0 5542 - 22 0 | 0 0 0 0 -
NOV-25 30400 P - - - - - | 0 0 0 5733 - 23 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 124 | TOTAL PUT 124 124 0
| MONTH PUT/CALL RATIO 124.00
| MONTH TOTAL 125 125 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-25 10000 C 0 0 0 0 0 | 0 0 0 14796 -433 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14696 -433 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14596 -433 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14496 -433 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14396 -433 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14296 -433 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14196 -433 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14096 -433 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13996 -433 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13896 -433 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13796 -433 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13696 -433 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13596 -433 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13496 -433 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13396 -433 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13296 -433 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13196 -433 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12996 -433 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12796 -433 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12596 -433 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12396 -433 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12196 -433 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11996 -433 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11796 -433 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11596 -433 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11396 -433 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11196 -433 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10996 -433 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10796 -433 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10596 -433 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10396 -433 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10197 -433 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9997 -433 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9797 -433 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9697 -433 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9597 -433 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9498 -432 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9398 -433 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9298 -433 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9198 -433 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9098 -433 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8999 -432 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8899 -433 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8799 -433 24 0 | 9050 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8700 -432 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8600 -433 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8501 -432 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8401 -433 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8302 -432 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8202 -433 24 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8103 -432 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8004 -432 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7905 -432 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7805 -432 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7706 -432 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7607 -432 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7509 -431 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7410 -431 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7311 -431 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7213 -431 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7114 -431 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7016 -430 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6918 -430 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6820 -430 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6722 -430 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6624 -429 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6527 -429 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6429 -429 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6332 -428 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6235 -428 23 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6138 -428 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6042 -427 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5946 -426 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5850 -425 23 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5754 -425 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5658 -425 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5563 -424 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5468 -424 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5374 -422 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5280 -421 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5186 -421 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5093 -419 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4999 -419 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4907 -418 23 0 | 4640 822 0 341 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4723 -415 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4541 -413 22 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4361 -410 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4183 -407 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4007 -404 22 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3834 -400 22 0 | 2463 566 0 14 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3663 -397 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3496 -392 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3331 -388 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3169 -383 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3011 -377 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2856 -372 21 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2705 -366 21 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2558 -359 21 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2414 -352 21 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2275 -345 21 0 | 2930 722 0 127 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2140 -337 21 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2009 -329 21 0 | 1943 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1868 -335 20 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1747 -325 20 0 | 2373 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1633 -287 20 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1524 -276 20 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1425 -261 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1321 -257 20 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1234 -245 20 2 | 2060 508 2 134 -2
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1147 -234 20 0 | 1981 360 0 33 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1060 -222 20 0 | 1524 409 0 10 0
DEC-25 25600 C 0 0 0 0 0 | 1051 1051 1046 983 -213 20 5 | 1545 356 5 25 +2
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 916 -198 20 0 | 1145 960 0 22 0
DEC-25 26000 C 0 0 0 0 0 | 860 860 860 849 -190 20 1 | 1641 245 1 44 +1
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 787 -178 20 0 | 1088 953 0 6 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 732 -164 21 0 | 1000 99 0 2 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 676 -162 21 0 | 1100 475 0 14 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 628 -151 21 0 | 1060 259 0 21 0
DEC-25 27000 C 719 720 719 720 2 | 0 0 0 582 -139 21 0 | 1348 270 2 29 +2
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 538 -131 21 0 | 913 195 0 13 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 498 -126 21 0 | 395 395 0 4 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 464 -114 21 0 | 794 311 0 50 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 430 -108 21 0 | 470 271 0 7 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 399 -97 21 0 | 733 167 0 43 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 370 -90 21 0 | 1021 179 0 11 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 344 -87 22 0 | 512 161 0 20 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 320 -79 22 0 | 942 194 0 8 0
DEC-25 28800 C 0 0 0 0 0 | 320 320 320 296 -74 22 2 | 488 188 2 56 0
DEC-25 29000 C 0 0 0 0 0 | 270 270 270 274 -70 22 2 | 644 140 2 14 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 253 -70 22 0 | 485 155 0 30 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 234 -56 22 0 | 415 150 0 13 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 216 -51 22 0 | 428 136 0 37 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 199 -47 22 0 | 470 128 0 109 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 184 -43 22 0 | 625 108 0 73 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 170 -39 22 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 157 -36 22 0 | 330 106 0 7 0
DEC-25 30600 C 0 0 0 0 0 | 162 162 160 145 -33 23 6 | 257 160 6 12 +6
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 134 -30 23 0 | 568 108 0 8 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 114 -29 23 0 | 359 77 0 68 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 97 -21 23 0 | 413 85 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 83 -20 23 0 | 393 53 0 17 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 71 -13 23 0 | 354 77 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 61 -10 23 0 | 350 58 0 10 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 52 -8 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 44 -7 24 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 38 -5 24 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 33 -4 24 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 28 -3 24 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 35 35 35 24 -2 24 1 | 150 21 1 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 21 -1 25 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 18 -1 25 0 | 133 14 0 212 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 16 0 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 14 0 25 0 | 10 10 0 200 0
DEC-25 37200 C 23 23 23 23 2 | 23 23 23 12 0 25 1 | 160 10 3 208 +3
TOTAL CALL 4 | TOTAL CALL 20 | TOTAL CALL 24 5728 +12
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 44 0 | 80 5 0 51 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 190 26 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 230 20 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 193 35 0 15 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 401 19 0 36 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 240 37 0 217 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 480 25 0 333 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 389 42 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 733 47 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 550 48 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 360 37 0 13 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 746 48 0 15 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1360 33 0 26 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 137 40 0 8 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 357 36 0 6 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 751 38 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 568 46 0 512 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 181 68 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 562 45 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 585 66 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 47 47 47 9 +1 24 4 | 1592 47 4 913 +4
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 141 75 0 21 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 58 58 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 13 +2 24 0 | 1072 51 0 10 0
DEC-25 17400 P 0 0 0 0 0 | 53 53 53 14 +2 24 1 | 616 53 1 408 +1
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 15 +2 24 0 | 279 55 0 5 0
DEC-25 17600 P 0 0 0 0 0 | 58 58 58 17 +2 24 1 | 1048 58 1 201 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 126 65 0 5 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 20 +3 24 0 | 1010 59 0 704 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 22 +3 24 0 | 1246 67 0 19 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 24 +3 24 0 | 1260 63 0 546 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 26 +3 24 0 | 1253 68 0 15 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 28 +4 23 0 | 1298 67 0 55 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 31 +4 24 0 | 1367 68 0 11 0
DEC-25 18400 P 0 0 0 0 0 | 75 75 75 33 +4 23 1 | 1457 72 1 734 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 36 +5 23 0 | 1517 73 0 37 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 39 +4 23 0 | 1558 73 0 37 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 42 +5 23 0 | 1546 73 0 9 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 46 +6 23 0 | 1599 81 0 75 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 50 +7 23 0 | 1617 84 0 22 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 55 +9 23 0 | 1700 84 0 312 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 58 +8 23 0 | 1620 135 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 62 +8 23 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 67 +9 23 0 | 1567 166 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 72 +9 23 0 | 1721 98 0 237 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 78 +11 23 0 | 1930 109 0 21 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 84 +12 23 0 | 1787 126 0 665 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 90 +12 23 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 97 +14 23 0 | 2150 117 0 69 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 103 +14 23 0 | 1727 124 0 45 0
DEC-25 20000 P 0 0 0 0 0 | 146 147 146 114 +18 23 2 | 3388 98 2 293 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 127 +18 23 0 | 1390 134 0 35 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 145 +16 22 0 | 3403 148 0 383 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 165 +23 22 0 | 2320 161 0 58 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 192 +31 22 0 | 2607 205 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 217 +35 22 0 | 2743 186 0 75 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 245 +40 22 0 | 4120 209 0 10 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 275 +37 22 0 | 3034 234 0 90 0
DEC-25 21600 P 0 0 0 0 0 | 301 302 300 309 +42 22 20 | 2300 260 20 184 +19
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 339 +41 22 0 | 2580 272 0 19 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 373 +42 22 0 | 3393 295 0 377 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 412 +51 21 0 | 1830 318 0 40 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 454 +59 21 0 | 3400 369 0 611 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 500 +65 21 0 | 1922 476 0 78 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 549 +71 21 0 | 2140 436 0 150 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 601 +77 21 2 | 3160 472 2 56 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 659 +86 21 0 | 1730 500 0 334 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 725 +97 21 0 | 3988 1043 0 12 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 794 +105 20 0 | 1580 605 0 17 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 866 +113 20 2 | 1780 666 2 238 +2
DEC-25 24000 P 858 858 858 858 1 | 940 940 940 944 +122 20 1 | 3462 730 2 70 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1027 +128 20 0 | 2300 840 0 9 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1121 +146 20 0 | 2129 890 0 457 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1217 +155 20 5 | 1125 1008 5 22 +5
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1321 +174 20 5 | 1206 1040 5 18 +5
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1430 +182 20 0 | 4680 1113 0 30 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1546 +195 20 0 | 1472 1185 0 40 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1665 +203 20 0 | 1337 1320 0 20 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1789 +220 20 0 | 1487 1483 0 11 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1918 +229 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2069 +257 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2208 +267 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2350 +266 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2497 +277 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2647 +286 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2800 +295 21 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2956 +304 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3116 +313 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3278 +321 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3443 +329 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3610 +336 21 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3779 +343 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3951 +349 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4125 +356 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4300 +361 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4478 +367 22 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4657 +372 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4838 +377 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5020 +382 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5203 +386 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5388 +390 22 0 | 10410 9380 0 1 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5574 +394 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5761 +397 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5949 +400 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6138 +403 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6518 +408 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6901 +412 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7287 +416 23 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7675 +420 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8065 +423 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8456 +425 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8848 +426 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9242 +428 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9637 +429 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10032 +430 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10428 +431 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10825 +432 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11222 +432 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11620 +433 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12018 +433 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12416 +433 25 0 | 17470 17400 0 0 0
TOTAL PUT 1 | TOTAL PUT 44 | TOTAL PUT 45 11216 +36
| MONTH PUT/CALL RATIO 1.87
| MONTH TOTAL 69 16944 +48
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 9040 -431 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8941 -431 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8842 -432 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8744 -431 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8646 -431 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8548 -430 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8450 -430 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8352 -430 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8254 -430 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8156 -430 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8059 -429 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7962 -429 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7864 -429 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7768 -428 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7671 -428 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7574 -428 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7478 -427 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7382 -427 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7286 -426 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7190 -426 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7095 -425 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6999 -425 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6904 -425 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6810 -424 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6715 -424 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6621 -423 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6527 -422 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6434 -421 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6341 -420 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6248 -420 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6155 -419 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6063 -418 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5971 -418 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5880 -416 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5789 -415 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5699 -414 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5608 -414 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5519 -412 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5429 -411 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5341 -409 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5252 -409 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5164 -408 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5077 -406 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4904 -403 22 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4733 -400 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4564 -397 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4398 -393 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4234 -390 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4072 -386 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3914 -381 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3758 -377 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3605 -372 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3454 -368 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3307 -363 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3163 -358 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3023 -352 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2885 -346 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2751 -340 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2620 -334 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2493 -327 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2369 -321 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2236 -327 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2121 -318 21 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2012 -280 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1908 -271 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1806 -267 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1707 -259 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1615 -252 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1531 -241 21 0 | 1600 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1450 -230 21 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1365 -227 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1290 -221 21 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1226 -197 21 0 | 1507 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1150 -202 21 0 | 1434 1434 0 9 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1089 -189 21 0 | 1590 1230 0 6 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1036 -173 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 975 -170 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 922 -164 21 0 | 1360 810 0 20 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 864 -163 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 814 -158 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 777 -142 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 731 -138 21 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 690 -131 21 0 | 800 611 0 2 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 654 -122 21 0 | 730 645 0 2 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 603 -132 21 0 | 630 630 0 1 0
MAR-26 28600 C 0 0 0 0 0 | 580 580 580 568 -128 21 1 | 630 580 1 1 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 534 -123 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 501 -117 21 0 | 470 470 0 1 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 471 -108 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 443 -103 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 416 -98 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 390 -94 22 0 | 527 206 0 9 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 366 -90 22 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 344 -85 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 323 -81 22 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 303 -77 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 284 -73 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1297 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 17 +2 24 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 19 +1 24 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 21 +2 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 23 +2 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 25 +3 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 27 +3 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 29 +3 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 31 +3 24 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 33 +3 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 36 +4 24 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 39 +4 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 41 +4 24 0 | 117 117 0 1 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 45 +5 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 48 +5 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 51 +5 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 55 +6 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 59 +6 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 63 +7 23 0 | 153 107 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 67 +7 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 72 +8 23 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 76 +8 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 81 +8 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 87 +9 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 92 +9 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 98 +10 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 104 +11 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 111 +12 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 118 +13 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 125 +13 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 132 +14 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 140 +15 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 148 +15 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 157 +17 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 166 +18 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 176 +19 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 185 +19 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 196 +21 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 206 +22 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 218 +24 23 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 229 +24 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 241 +25 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 254 +27 22 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 281 +30 22 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 310 +33 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 341 +36 22 0 | 1003 480 0 26 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 375 +40 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 411 +43 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 458 +56 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 496 +57 22 0 | 468 466 0 5 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 534 +55 22 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 576 +57 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 620 +58 21 0 | 588 538 0 102 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 671 +65 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 721 +68 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 778 +77 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 838 +81 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 903 +91 21 0 | 3222 720 0 22 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 977 +105 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1052 +115 21 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1118 +105 21 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1203 +117 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1289 +125 21 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1382 +137 21 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1477 +148 21 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1576 +156 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1676 +162 20 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1788 +175 21 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1901 +185 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2019 +195 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2139 +201 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2262 +203 21 0 | 2000 2000 0 10 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2403 +227 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2535 +231 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2671 +237 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2810 +245 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2951 +251 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3096 +258 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3243 +265 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3394 +273 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3546 +278 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3701 +285 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3859 +291 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4019 +298 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4180 +303 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4345 +309 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4511 +315 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4678 +319 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4848 +325 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5020 +330 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5193 +335 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5367 +339 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5543 +343 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5721 +348 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5900 +352 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 6080 +356 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 6261 +360 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 404 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 1701 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 12704 -431 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12504 -431 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12304 -431 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12105 -431 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11905 -431 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11706 -431 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11507 -430 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11307 -431 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11108 -431 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10910 -430 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10711 -430 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10513 -429 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10314 -430 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10117 -429 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9919 -429 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9722 -429 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9526 -428 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9329 -428 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9134 -427 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8939 -427 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8745 -426 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8551 -425 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8358 -425 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8166 -424 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7975 -423 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7785 -421 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7596 -420 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7408 -419 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7221 -418 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7036 -416 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6852 -414 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6670 -412 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6579 -411 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6489 -410 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6399 -409 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6310 -408 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6221 -406 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6132 -406 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6044 -404 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5956 -403 22 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5869 -402 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5783 -400 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5696 -400 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5611 -397 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5526 -396 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5441 -395 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5357 -393 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5273 -392 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5190 -390 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5108 -388 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4945 -385 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4785 -381 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4626 -378 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4471 -373 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4318 -369 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4168 -364 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4020 -360 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3875 -356 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3734 -350 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3595 -345 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3459 -340 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3326 -334 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3196 -329 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3069 -323 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2945 -318 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2824 -312 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2707 -306 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2592 -300 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2484 -291 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2376 -284 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2270 -290 21 0 | 2360 2340 0 2 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2169 -284 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2069 -275 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1979 -248 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1890 -247 21 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1807 -231 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1726 -218 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1646 -216 21 0 | 1580 1430 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1571 -211 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1494 -204 21 0 | 1210 1138 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1426 -208 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1360 -191 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1296 -190 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1237 -180 21 150 | 0 0 150 150 +150
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1178 -168 21 0 | 0 0 0 350 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1123 -174 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1071 -168 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1026 -148 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 972 -155 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 916 -162 21 150 | 0 0 150 150 +150
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 871 -160 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 827 -156 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 786 -136 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 747 -131 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 709 -126 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 673 -122 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 639 -117 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 606 -113 21 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 575 -108 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 545 -104 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 517 -100 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 490 -96 22 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 465 -92 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 440 -89 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 395 -82 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 355 -74 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 318 -69 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 285 -63 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 255 -58 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 228 -53 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 204 -49 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 183 -44 22 0 | 244 224 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 163 -41 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 146 -37 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 131 -33 22 0 | 269 90 0 13 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 767 +300
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 1 0 24 0 | 270 61 0 9 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 3 0 23 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4 0 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5 0 23 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 68 68 67 7 +1 23 25 | 104 62 25 32 +16
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 10 +2 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 14 +2 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 19 +2 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 23 +3 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 26 +3 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 31 +4 23 0 | 124 124 0 1 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 36 +4 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 42 +4 23 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 48 +6 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 55 +6 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 63 +7 23 0 | 154 154 0 1 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 72 +8 23 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 82 +10 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 93 +11 22 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 105 +12 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 118 +13 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 133 +15 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 149 +17 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 167 +19 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 176 +20 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 186 +21 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 196 +22 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 207 +23 22 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 218 +25 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 229 +25 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 241 +27 22 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 253 +28 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 266 +29 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 280 +31 22 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 293 +31 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 308 +34 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 323 +35 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 338 +36 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 354 +38 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 370 +39 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 387 +41 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 405 +43 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 442 +46 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 482 +50 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 523 +53 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 568 +58 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 615 +62 22 0 | 0 0 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 665 +67 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 717 +71 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 779 +82 22 75 | 3526 735 75 76 +75
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 839 +89 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 896 +90 22 0 | 930 837 0 5 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 949 +74 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1018 +84 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1084 +89 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1154 +96 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1228 +108 21 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1305 +113 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1383 +114 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1467 +116 21 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1556 +127 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1647 +140 21 0 | 1973 1715 0 50 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1743 +150 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1847 +155 21 0 | 1909 1738 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1954 +157 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2061 +168 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2163 +167 21 0 | 1897 1895 0 16 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2282 +178 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2409 +195 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2530 +202 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2655 +213 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2792 +221 21 0 | 5000 3372 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2923 +229 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3056 +232 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3192 +238 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3331 +245 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3472 +251 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3616 +257 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3762 +263 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3910 +268 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4060 +273 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4213 +279 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4368 +285 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4524 +289 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4683 +295 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4844 +300 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5006 +305 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5170 +309 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 5336 +314 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5503 +318 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5672 +323 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5842 +327 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 6014 +331 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6187 +335 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 6362 +339 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6537 +342 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6892 +349 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7252 +357 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7615 +362 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7982 +368 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8352 +373 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8725 +378 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9101 +382 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9480 +387 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9860 +390 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10243 +394 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10628 +398 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 1685 +91
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 400 2452 +391
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 13173 -428 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12974 -428 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12775 -428 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12577 -427 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12379 -427 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12181 -426 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11984 -425 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11787 -424 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11590 -423 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11394 -422 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11199 -420 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11003 -420 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10809 -418 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10615 -416 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10421 -415 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10229 -413 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10037 -411 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9845 -411 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9655 -408 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9466 -406 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9277 -404 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9090 -402 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8903 -400 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8718 -398 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8534 -395 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8351 -393 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8170 -390 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7989 -388 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7811 -385 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7633 -383 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7458 -379 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7283 -377 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7111 -374 22 0 | 7400 7400 0 2 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6940 -371 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6771 -369 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6604 -365 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6438 -363 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6275 -360 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6113 -357 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5954 -354 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5796 -351 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5641 -348 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5488 -345 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5188 -339 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4897 -333 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4615 -327 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4343 -321 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4080 -316 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3828 -310 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3591 -298 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3356 -303 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3134 -291 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2924 -280 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2726 -266 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2540 -254 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2364 -243 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2199 -233 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2045 -222 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1900 -214 21 0 | 1988 1988 0 3 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1767 -202 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1645 -189 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1528 -197 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1420 -187 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1318 -178 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1223 -169 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1134 -161 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1052 -153 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 975 -145 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 904 -137 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 837 -130 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 775 -123 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 718 -116 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 665 -110 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 615 -104 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 570 -98 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 527 -93 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 488 -87 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 452 -82 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 418 -77 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 387 -73 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 358 -68 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 331 -65 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 27 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 7 +4 24 0 | 100 50 0 5 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 8 +4 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 9 +4 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 11 +5 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 13 +5 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 15 +6 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 18 +7 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 21 +8 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 24 +9 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 28 +10 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 33 +12 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 37 +12 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 43 +14 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 49 +16 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 55 +17 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 63 +19 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 71 +21 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 79 +21 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 89 +24 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 100 +26 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 111 +28 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 124 +30 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 137 +32 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 152 +34 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 168 +37 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 185 +39 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 204 +42 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 223 +44 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 245 +47 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 267 +49 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 292 +53 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 317 +55 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 345 +58 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 374 +61 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 405 +63 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 438 +67 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 472 +69 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 509 +72 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 547 +75 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 588 +78 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 630 +81 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 675 +84 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 722 +87 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 822 +93 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 931 +99 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1049 +105 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1177 +111 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1314 +116 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1462 +122 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1617 +126 22 0 | 1429 1429 0 2 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1783 +119 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1960 +130 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2151 +142 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2352 +151 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2539 +137 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2789 +173 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3025 +185 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3270 +195 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3526 +208 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3792 +219 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4079 +241 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4362 +235 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4654 +245 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4952 +254 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5257 +263 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5568 +271 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5886 +279 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6209 +287 22 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6538 +295 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6871 +302 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7209 +309 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7552 +316 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7899 +322 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8249 +328 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8604 +334 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8961 +339 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9322 +345 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9686 +350 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10052 +355 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10421 +359 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10792 +364 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11165 +367 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 539 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 566 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 9629 -418 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9445 -417 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9263 -415 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9082 -413 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8902 -412 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8724 -410 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8547 -409 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8371 -407 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8197 -406 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8025 -403 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7855 -401 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7686 -399 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7518 -397 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7353 -394 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7189 -392 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7028 -389 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6868 -387 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6710 -384 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6554 -381 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6400 -378 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6248 -376 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6098 -373 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5950 -370 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5805 -366 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5661 -363 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5381 -355 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5109 -348 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4846 -341 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4592 -333 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4347 -325 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4111 -317 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3898 -295 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3675 -293 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3464 -282 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3262 -272 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3071 -258 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2888 -250 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2717 -240 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2555 -230 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2402 -221 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2258 -215 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2121 -207 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2018 -173 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1900 -193 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1788 -186 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1682 -178 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1582 -171 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1488 -164 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1400 -156 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1316 -150 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1238 -143 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1164 -137 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1094 -131 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1029 -125 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 967 -119 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 909 -114 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 855 -108 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 804 -103 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 756 -98 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 711 -94 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 669 -89 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 629 -85 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 592 -81 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 158 +13 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 174 +14 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 192 +16 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 211 +18 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 231 +19 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 253 +21 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 276 +22 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 300 +24 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 326 +25 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 354 +28 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 384 +30 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 415 +32 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 447 +34 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 482 +37 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 518 +39 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 557 +42 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 597 +44 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 639 +47 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 683 +50 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 729 +53 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 777 +55 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 827 +58 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 879 +61 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 934 +65 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 990 +68 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1110 +76 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1238 +83 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1375 +90 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1521 +98 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1676 +106 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1840 +114 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2013 +122 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2191 +122 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2379 +132 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2578 +142 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2787 +152 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3005 +161 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3234 +171 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3471 +180 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3719 +190 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3975 +200 21 0 | 0 0 0 0 0
JUN-27 26800 P 4089 4089 4089 4089 2 | 0 0 0 4239 +210 21 0 | 4089 4089 2 2 +2
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4547 +254 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4829 +238 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5117 +245 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5411 +253 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5711 +260 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6017 +267 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6329 +275 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6645 +281 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6967 +288 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7293 +294 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7623 +300 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7958 +306 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8296 +312 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8638 +317 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8984 +323 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9333 +328 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9685 +333 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10040 +337 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10398 +342 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10758 +346 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11121 +350 22 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 0 | TOTAL PUT 2 2 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 2 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 13361 -430 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13174 -429 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12987 -429 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12801 -429 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12616 -428 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12432 -427 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12248 -427 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12065 -427 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11883 -426 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11702 -425 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11522 -424 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11342 -424 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11164 -423 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10986 -423 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10809 -422 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10634 -420 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10459 -420 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10285 -419 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10112 -418 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9940 -417 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9770 -415 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9600 -415 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9431 -414 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9264 -412 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9097 -411 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8932 -410 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8767 -409 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8604 -408 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8443 -405 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8282 -404 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8122 -403 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7964 -401 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7807 -399 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7651 -398 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7497 -396 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7344 -394 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7192 -392 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7041 -390 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6892 -388 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6744 -386 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6598 -383 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6453 -381 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6309 -379 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6026 -374 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5749 -369 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5477 -364 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5212 -358 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4953 -352 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4700 -346 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4453 -340 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4213 -334 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3980 -326 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3753 -319 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3533 -312 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3320 -304 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3126 -284 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2939 -276 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2759 -268 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2586 -260 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2420 -251 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2262 -242 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2110 -234 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1965 -225 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1826 -217 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1694 -208 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1569 -199 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1450 -191 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1338 -182 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1231 -174 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1131 -165 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1036 -157 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 948 -147 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 864 -140 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 786 -132 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 713 -124 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 646 -116 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 583 -108 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 524 -102 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 470 -95 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 421 -87 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 375 -81 17 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 0 157 +3 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 170 +4 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 183 +4 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 197 +4 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 212 +5 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 228 +6 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 244 +6 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 261 +6 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 279 +7 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 298 +8 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 318 +9 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 338 +9 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 360 +10 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 382 +10 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 405 +11 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 430 +13 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 455 +13 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 481 +14 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 508 +15 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 536 +16 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 566 +18 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 596 +18 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 627 +19 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 660 +21 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 693 +22 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 728 +23 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 763 +24 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 800 +25 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 839 +28 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 878 +29 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 918 +30 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 960 +32 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1003 +34 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1047 +35 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1093 +37 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1140 +39 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1188 +41 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1237 +43 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1288 +45 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1340 +47 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1394 +50 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1449 +52 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1505 +54 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1622 +59 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1745 +64 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1873 +69 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2008 +75 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2149 +81 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2296 +87 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2449 +93 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2609 +99 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2776 +107 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2949 +114 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3129 +121 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3316 +129 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3522 +149 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3735 +157 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3955 +165 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4182 +173 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4416 +182 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4658 +191 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4906 +199 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5161 +208 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5422 +216 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5690 +225 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5965 +234 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6246 +242 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6534 +251 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6827 +259 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7127 +268 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7432 +276 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7744 +286 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8060 +293 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8382 +301 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8709 +309 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9042 +317 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9379 +325 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9720 +331 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10066 +338 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10417 +346 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10771 +352 17 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 13207 -428 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13030 -427 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12854 -426 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12678 -426 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12504 -425 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12330 -425 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12157 -425 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11985 -424 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11814 -424 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11644 -423 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11475 -422 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11307 -421 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11140 -420 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10973 -420 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10808 -418 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10644 -417 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10480 -417 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10318 -415 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10156 -415 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9996 -413 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9836 -413 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9678 -411 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9521 -410 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9364 -409 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9209 -407 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9055 -406 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8902 -404 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8749 -404 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8598 -402 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8448 -401 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8300 -399 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8152 -397 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8005 -396 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7860 -394 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7715 -393 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7572 -391 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7430 -389 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7289 -387 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7149 -385 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7010 -384 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6873 -381 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6602 -377 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6335 -373 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6073 -369 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5817 -363 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5565 -359 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5319 -353 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5077 -348 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4841 -343 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4610 -337 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4385 -331 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4165 -325 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3950 -319 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3756 -297 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3567 -291 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3384 -284 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3207 -277 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3036 -270 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2871 -262 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2711 -255 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2557 -248 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2408 -241 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2265 -233 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2128 -226 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1996 -218 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1869 -211 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1748 -203 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1632 -196 19 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 0 381 +5 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 404 +6 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 428 +7 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 452 +7 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 478 +8 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 504 +8 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 531 +8 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 559 +9 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 588 +9 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 618 +10 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 649 +11 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 681 +12 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 714 +13 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 747 +13 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 782 +15 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 818 +16 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 854 +16 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 892 +18 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 930 +18 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 970 +20 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1010 +20 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1052 +22 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1095 +23 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1138 +24 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1183 +26 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1229 +27 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1276 +29 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1323 +29 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1372 +31 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1422 +32 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1474 +34 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1526 +36 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1579 +37 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1634 +39 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1689 +40 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1746 +42 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1804 +44 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1863 +46 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1923 +48 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1984 +49 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2047 +52 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2176 +56 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2309 +60 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2447 +64 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2591 +70 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2739 +74 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2893 +80 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3051 +85 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3215 +90 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3384 +96 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3559 +102 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3739 +108 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3924 +114 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4130 +136 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4341 +142 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4558 +149 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4781 +156 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5010 +163 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5245 +171 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5485 +178 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5731 +185 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5982 +192 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6239 +200 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6502 +207 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6770 +215 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7043 +222 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7322 +230 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7606 +237 19 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 12454 -426 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12290 -425 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12127 -424 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11964 -424 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11802 -423 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11642 -422 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11482 -421 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11323 -420 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11165 -419 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11007 -419 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10851 -418 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10696 -417 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10541 -416 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10388 -415 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10235 -414 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10083 -413 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9933 -412 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9783 -411 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9634 -409 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9486 -408 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9339 -407 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9193 -406 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9048 -404 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8903 -404 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8760 -402 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8618 -401 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8477 -399 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8336 -398 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8197 -396 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8059 -394 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7921 -393 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7785 -391 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7650 -389 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7515 -388 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7382 -386 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7118 -383 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6859 -379 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6603 -375 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6352 -371 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6105 -367 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5863 -362 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5624 -358 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5390 -353 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5161 -347 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4936 -342 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4715 -338 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4500 -331 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4305 -310 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4115 -304 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3930 -298 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3751 -291 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3576 -285 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3406 -279 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3240 -273 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3080 -267 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2925 -260 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2774 -254 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2629 -247 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2488 -240 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2352 -233 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2220 -227 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2093 -220 19 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 0 797 +8 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 833 +9 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 870 +10 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 907 +10 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 945 +11 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 985 +12 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1025 +13 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1066 +14 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1108 +15 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1150 +15 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1194 +16 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1239 +17 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1284 +18 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1331 +19 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1378 +20 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1426 +21 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1476 +22 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1526 +23 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1577 +25 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1629 +26 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1682 +27 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1736 +28 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1791 +30 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1846 +30 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1903 +32 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1961 +33 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2020 +35 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2079 +36 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2140 +38 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2202 +40 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2264 +41 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2328 +43 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2393 +45 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2458 +46 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2525 +48 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2661 +51 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2802 +55 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2946 +59 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3095 +63 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3248 +67 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3406 +72 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3567 +76 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3733 +81 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3904 +87 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4079 +92 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4258 +96 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4443 +103 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4648 +124 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4858 +130 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5073 +136 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5294 +143 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5519 +149 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5749 +155 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5983 +161 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6223 +167 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6468 +174 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6717 +180 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6972 +187 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7231 +194 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7495 +201 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7763 +207 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 8036 +214 19 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-30 18400 C 0 0 0 0 0 | 0 0 0 8905 -403 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8769 -401 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8633 -400 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8499 -398 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8365 -397 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8232 -396 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8100 -394 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7969 -393 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7839 -391 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7581 -388 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7326 -385 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7076 -381 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6828 -378 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6585 -373 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6345 -370 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6109 -365 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5877 -361 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5648 -357 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5423 -353 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5203 -347 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4986 -342 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4791 -320 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4601 -314 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4415 -309 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4233 -304 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4056 -298 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3883 -292 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3714 -287 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3549 -282 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3389 -276 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3233 -270 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3082 -263 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2934 -258 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2791 -252 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2652 -245 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2518 -239 19 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-30 18400 P 0 0 0 0 0 | 0 0 0 2427 +31 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2491 +33 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2555 +34 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2621 +36 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2687 +37 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2754 +38 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2822 +40 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2891 +41 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2961 +43 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3103 +46 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3248 +49 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3398 +53 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3550 +56 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3707 +61 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3867 +64 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4031 +69 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4199 +73 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4370 +77 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4545 +81 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4725 +87 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4908 +92 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5113 +114 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5323 +120 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5537 +125 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5755 +130 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5978 +136 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6205 +142 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6436 +147 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6671 +152 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6911 +158 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7155 +164 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7404 +171 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7656 +176 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7913 +182 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8174 +189 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8440 +195 19 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 0.80
MARKET TOTAL 12618 62295 +4121
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED