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 25600 2316 13 23 205 13 1354 -123
P AUG-25 25400 2052 257 23 275 37 678 +176
P AUG-25 25000 1908 47 22 56 6 662 +30
P AUG-25 25200 1882 116 21 135 12 676 +78
C AUG-25 25400 1680 38 21 350 34 922 -218
C AUG-25 25800 1494 4 24 108 5 1087 -68
C AUG-25 26000 970 1 25 54 3 1129 -37
P AUG-25 25600 952 427 24 440 94 503 +264
P AUG-25 24800 913 19 25 24 3 732 +12
C SEP-25 26000 896 240 18 416 229 1411 -136
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 AUG 2025, TUESDAY 27 AUG 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 7690 -384 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7590 -384 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7490 -384 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7390 -384 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 7290 -384 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 7190 -384 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 7090 -384 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6990 -384 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6890 -384 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6790 -384 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6690 -384 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6590 -384 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6490 -384 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6390 -384 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 6290 -384 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 6190 -384 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 6090 -384 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5990 -384 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5890 -384 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5790 -384 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5690 -384 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5590 -384 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5490 -384 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5390 -384 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5290 -384 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 5190 -384 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4990 -384 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4790 -384 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4590 -384 0 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4390 -384 0 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 4190 -384 0 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3990 -384 0 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3790 -384 0 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3590 -384 0 0 | 2488 1325 0 3 0
AUG-25 21800 C 0 0 0 0 0 | 3422 3422 3422 3390 -384 0 1 | 3793 1223 1 2 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 3190 -384 0 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2990 -384 0 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2790 -384 0 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2590 -384 0 0 | 2360 1264 0 4 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2390 -384 0 0 | 1160 1160 0 2 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2190 -384 0 0 | 2150 1070 0 59 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1990 -384 0 0 | 2398 879 0 105 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1792 -382 58 0 | 1405 702 0 48 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1594 -382 57 0 | 1495 647 0 29 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1396 -379 54 0 | 2103 581 0 55 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 1194 -386 44 0 | 1752 554 0 71 0
AUG-25 24200 C 1393 1393 1393 1393 2 | 1440 1440 1243 994 -383 38 8 | 1700 519 10 51 0
AUG-25 24400 C 0 0 0 0 0 | 1044 1044 1044 797 -387 34 7 | 1458 420 7 85 +1
AUG-25 24600 C 0 0 0 0 0 | 646 646 614 600 -384 29 3 | 1305 340 3 326 0
AUG-25 24800 C 0 0 0 0 0 | 770 790 411 409 -371 25 38 | 1246 263 38 575 -6
AUG-25 25000 C 696 696 695 695 3 | 640 640 218 232 -360 21 104 | 1120 202 107 558 +5
AUG-25 25200 C 510 510 465 465 40 | 415 415 95 100 -305 19 643 | 986 95 683 1043 +177
AUG-25 25400 C 268 350 266 266 29 | 306 307 34 38 -218 21 1651 | 858 34 1680 922 +214
AUG-25 25600 C 136 205 127 127 200 | 156 174 13 13 -123 23 2116 | 755 13 2316 1354 +33
AUG-25 25800 C 70 108 56 61 292 | 80 83 5 4 -68 24 1202 | 670 5 1494 1087 +5
AUG-25 26000 C 39 54 25 29 208 | 37 38 3 1 -37 25 762 | 580 3 970 1129 +17
AUG-25 26200 C 22 29 12 19 118 | 17 17 2 1 -19 30 485 | 498 2 603 1245 +14
AUG-25 26400 C 12 15 7 7 27 | 9 9 2 1 -10 35 228 | 435 2 255 732 -31
AUG-25 26600 C 6 8 3 3 45 | 5 5 1 1 -6 41 100 | 390 1 145 644 +2
AUG-25 26800 C 4 5 2 3 56 | 4 4 1 1 -3 46 94 | 338 1 150 642 +5
AUG-25 27000 C 3 4 2 2 31 | 3 3 1 1 -1 50 120 | 290 1 151 906 -11
AUG-25 27200 C 3 3 3 3 13 | 2 2 1 1 0 55 47 | 240 1 60 630 +17
AUG-25 27400 C 0 0 0 0 0 | 1 1 1 1 0 60 10 | 216 1 10 531 -3
AUG-25 27600 C 0 0 0 0 0 | 2 2 1 1 0 65 31 | 190 1 31 519 0
AUG-25 27800 C 0 0 0 0 0 | 2 2 1 1 0 69 37 | 166 1 37 320 -23
AUG-25 28000 C 0 0 0 0 0 | 2 2 1 1 0 74 11 | 155 1 11 424 -2
AUG-25 28200 C 0 0 0 0 0 | 1 1 1 1 0 78 13 | 160 1 13 273 -12
AUG-25 28400 C 0 0 0 0 0 | 1 1 1 1 0 82 7 | 133 1 7 237 +7
AUG-25 28600 C 0 0 0 0 0 | 1 1 1 1 0 87 4 | 103 1 4 221 0
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 81 1 0 172 0
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 74 1 0 198 0
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 57 1 0 56 0
AUG-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 53 1 0 74 0
AUG-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 47 1 0 50 0
AUG-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 42 1 0 15 0
AUG-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 36 2 0 94 0
AUG-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 32 2 0 72 0
AUG-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 30 1 0 71 0
AUG-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 28 1 0 97 0
AUG-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 26 1 0 381 0
AUG-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
TOTAL CALL 1064 | TOTAL CALL 7722 | TOTAL CALL 8786 16116 +409
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 232 0 | 124 1 0 275 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 229 0 | 150 1 0 89 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 86 1 0 77 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 58 1 0 129 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 126 16 0 10 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 215 0 | 75 1 0 34 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 60 17 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 150 2 0 3 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 85 2 0 24 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 83 1 0 26 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 93 1 0 8 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 134 1 0 12 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 103 1 0 6 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 112 2 0 10 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 117 1 0 108 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 208 1 0 124 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 123 1 0 176 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 134 1 0 202 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 134 1 0 137 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 130 1 0 59 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 273 1 0 376 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 227 1 0 320 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 178 1 0 279 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 329 1 0 281 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 347 1 0 222 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 360 1 0 191 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 398 1 0 72 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 261 2 0 65 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 256 1 0 330 0
AUG-25 20800 P 0 0 0 0 0 | 1 1 1 1 0 128 1 | 365 1 1 334 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 592 1 0 541 0
AUG-25 21200 P 0 0 0 0 0 | 1 1 1 1 0 116 1 | 440 1 1 200 -1
AUG-25 21400 P 0 0 0 0 0 | 1 1 1 1 0 110 10 | 530 1 10 962 -10
AUG-25 21600 P 1 1 1 1 2 | 1 1 1 1 0 105 27 | 612 1 29 831 0
AUG-25 21800 P 0 0 0 0 0 | 1 1 1 1 0 99 3 | 876 1 3 353 0
AUG-25 22000 P 0 0 0 0 0 | 1 1 1 1 0 93 46 | 624 1 46 829 +18
AUG-25 22200 P 0 0 0 0 0 | 1 1 1 1 0 87 26 | 736 1 26 564 -21
AUG-25 22400 P 0 0 0 0 0 | 1 1 1 1 0 82 12 | 746 1 12 716 -4
AUG-25 22600 P 0 0 0 0 0 | 1 2 1 1 0 76 5 | 777 1 5 728 +1
AUG-25 22800 P 0 0 0 0 0 | 1 1 1 1 0 71 5 | 945 1 5 744 0
AUG-25 23000 P 0 0 0 0 0 | 2 2 1 1 0 65 12 | 1359 1 12 625 -1
AUG-25 23200 P 0 0 0 0 0 | 1 2 1 1 0 59 18 | 1471 1 18 330 -5
AUG-25 23400 P 0 0 0 0 0 | 2 3 2 1 0 54 30 | 1410 2 30 340 -8
AUG-25 23600 P 3 3 3 3 2 | 2 3 2 1 0 48 66 | 1060 2 68 573 -6
AUG-25 23800 P 5 5 3 3 8 | 2 3 2 1 0 42 39 | 1201 2 47 594 -22
AUG-25 24000 P 5 5 3 3 14 | 2 4 2 1 0 37 212 | 1417 2 226 541 +44
AUG-25 24200 P 4 4 3 3 41 | 3 5 3 2 +1 34 90 | 871 3 131 660 -71
AUG-25 24400 P 4 5 3 4 28 | 3 7 2 4 +3 31 222 | 1000 2 250 717 -80
AUG-25 24600 P 5 6 4 4 32 | 4 11 3 9 +6 28 417 | 975 3 449 946 +34
AUG-25 24800 P 11 11 5 5 32 | 5 24 3 19 +12 25 881 | 1122 3 913 732 -104
AUG-25 25000 P 17 17 10 10 43 | 8 56 6 47 +30 22 1865 | 2734 6 1908 662 -112
AUG-25 25200 P 33 34 19 22 132 | 18 135 12 116 +78 21 1750 | 1459 12 1882 676 +24
AUG-25 25400 P 67 74 43 50 262 | 42 275 37 257 +176 23 1790 | 2500 30 2052 678 -102
AUG-25 25600 P 158 159 94 131 174 | 110 440 95 427 +264 24 778 | 1660 64 952 503 -146
AUG-25 25800 P 272 272 189 261 98 | 220 620 208 610 +316 0 352 | 1410 140 450 719 -12
AUG-25 26000 P 392 392 356 356 11 | 428 823 428 817 +347 34 7 | 1600 250 18 183 -1
AUG-25 26200 P 525 525 525 525 10 | 577 1015 577 1013 +368 35 3 | 1426 392 13 78 +8
AUG-25 26400 P 0 0 0 0 0 | 880 965 850 1211 +377 35 8 | 2300 551 8 6 -6
AUG-25 26600 P 0 0 0 0 0 | 1353 1423 1353 1410 +376 0 4 | 1690 721 4 35 0
AUG-25 26800 P 0 0 0 0 0 | 1162 1260 1162 1610 +381 0 8 | 2404 1162 8 0 0
AUG-25 27000 P 1403 1403 1370 1370 4 | 0 0 0 1810 +380 0 0 | 1966 1148 4 7 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2010 +372 0 0 | 2030 1831 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2210 +373 0 0 | 1993 1945 0 2 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2410 +375 0 0 | 1906 1899 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2610 +376 0 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 2810 +375 0 0 | 2989 2941 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3010 +384 0 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3210 +384 0 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3410 +384 0 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3610 +384 0 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 3810 +384 0 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4010 +384 0 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4210 +384 0 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4410 +384 0 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4610 +384 0 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 4810 +384 0 0 | 0 0 0 0 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 5010 +384 0 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5210 +384 0 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5410 +384 0 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5610 +384 0 0 | 0 0 0 0 0
AUG-25 31000 P 0 0 0 0 0 | 0 0 0 5810 +384 0 0 | 0 0 0 0 0
TOTAL PUT 893 | TOTAL PUT 8688 | TOTAL PUT 9581 20058 -583
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 18367 36174 -174
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 11504 -394 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11404 -394 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11304 -394 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11204 -394 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11104 -394 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11004 -394 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10904 -394 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10804 -394 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10704 -394 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10604 -394 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10504 -394 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10404 -394 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10304 -394 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10204 -394 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10104 -394 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10004 -394 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9904 -394 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9804 -394 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9704 -394 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9604 -394 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9504 -394 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9404 -394 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9304 -394 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9204 -394 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9104 -394 0 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9004 -394 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8904 -394 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8804 -394 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8704 -394 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8604 -394 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8504 -394 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8404 -394 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8304 -394 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8204 -394 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8104 -394 0 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8004 -394 0 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7904 -394 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7804 -394 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7704 -394 0 0 | 7548 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7604 -394 0 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7504 -394 0 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7404 -394 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7304 -394 0 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7204 -394 0 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7104 -394 0 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7004 -394 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6904 -394 0 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6804 -394 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6704 -394 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6604 -394 0 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6504 -394 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6404 -394 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6304 -394 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6204 -394 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6104 -394 0 0 | 5447 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6004 -394 0 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5904 -394 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5804 -394 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5704 -394 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5604 -394 0 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5504 -394 0 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5404 -394 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5304 -394 0 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5204 -394 0 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5104 -394 0 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4904 -394 0 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4705 -393 24 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4505 -393 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4305 -394 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4106 -393 22 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3907 -392 22 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3708 -392 21 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3510 -391 21 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 3351 3351 3351 3312 -390 21 1 | 3351 361 1 42 +1
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3116 -388 21 0 | 2800 440 0 407 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2920 -387 21 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2725 -385 20 0 | 2480 634 0 8 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2533 -382 20 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2343 -378 20 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2155 -374 20 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1971 -369 20 0 | 1960 533 0 600 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1791 -362 19 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1615 -355 19 0 | 2260 480 0 44 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1446 -345 19 0 | 1460 402 0 18 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1283 -338 19 0 | 1700 310 0 309 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1113 -336 18 2 | 1740 452 2 97 -2
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 968 -316 18 0 | 1419 358 0 889 0
SEP-25 24600 C 0 0 0 0 0 | 885 885 818 833 -294 18 25 | 1520 338 25 77 +13
SEP-25 24800 C 0 0 0 0 0 | 722 722 709 709 -268 18 2 | 1352 305 2 124 +2
SEP-25 25000 C 907 907 907 907 1 | 850 850 587 592 -252 17 90 | 1350 182 91 625 +71
SEP-25 25200 C 777 777 765 765 4 | 586 586 480 499 -225 18 79 | 1560 225 83 399 +14
SEP-25 25400 C 650 682 650 682 4 | 602 620 399 415 -203 18 85 | 1514 200 89 243 +23
SEP-25 25600 C 565 580 553 553 6 | 531 538 340 346 -179 18 189 | 1137 192 195 331 +83
SEP-25 25800 C 462 490 452 452 16 | 455 461 280 287 -157 18 115 | 1088 229 131 374 +26
SEP-25 26000 C 404 416 383 383 22 | 378 388 229 240 -136 18 874 | 1265 150 896 1411 +486
SEP-25 26200 C 343 352 331 335 11 | 325 325 190 200 -118 19 184 | 713 183 195 622 +89
SEP-25 26400 C 288 289 281 281 11 | 283 283 162 167 -103 19 196 | 661 156 207 477 +91
SEP-25 26600 C 256 257 240 240 11 | 234 238 136 139 -89 20 215 | 580 134 226 561 +160
SEP-25 26800 C 204 214 201 201 9 | 201 201 113 116 -77 20 112 | 670 113 121 166 +52
SEP-25 27000 C 178 183 167 167 27 | 177 177 93 96 -67 20 110 | 898 91 137 600 +16
SEP-25 27200 C 142 154 140 140 7 | 148 148 79 81 -59 21 105 | 456 77 112 172 +26
SEP-25 27400 C 121 131 121 122 22 | 116 116 67 69 -49 21 60 | 350 67 82 362 +7
SEP-25 27600 C 107 110 107 109 4 | 101 101 57 58 -40 21 54 | 491 57 58 175 +17
SEP-25 27800 C 90 90 90 90 1 | 84 88 47 49 -36 22 34 | 678 47 35 91 -6
SEP-25 28000 C 77 80 77 80 2 | 69 70 41 41 -31 22 65 | 714 41 67 946 +29
SEP-25 28200 C 66 69 66 68 7 | 65 65 35 35 -27 22 69 | 341 35 76 686 -3
SEP-25 28400 C 56 60 56 60 4 | 51 51 30 29 -23 23 45 | 244 30 49 114 +24
SEP-25 28600 C 48 50 48 49 7 | 45 45 26 24 -21 23 46 | 275 26 53 75 +12
SEP-25 28800 C 42 42 42 42 2 | 41 41 26 21 -18 23 65 | 337 26 67 384 +39
SEP-25 29000 C 36 36 36 36 1 | 33 33 20 17 -16 24 15 | 405 20 16 235 -1
SEP-25 29200 C 30 30 30 30 1 | 30 30 18 15 -13 24 13 | 381 18 14 243 -1
SEP-25 29400 C 29 29 29 29 2 | 18 18 16 13 -11 24 17 | 276 16 19 57 -14
SEP-25 29600 C 25 25 25 25 1 | 19 19 19 11 -10 25 12 | 310 17 13 39 +1
SEP-25 29800 C 0 0 0 0 0 | 19 19 14 9 -9 25 2 | 232 14 2 89 0
SEP-25 30000 C 21 21 18 18 63 | 16 16 11 8 -7 25 2 | 426 11 65 609 +19
SEP-25 30200 C 0 0 0 0 0 | 15 15 12 7 -6 26 12 | 85 12 12 84 +10
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 6 -6 26 0 | 33 15 0 12 0
SEP-25 30600 C 15 15 15 15 1 | 0 0 0 5 -5 26 0 | 28 14 1 34 0
SEP-25 30800 C 14 14 14 14 1 | 13 13 13 4 -5 26 1 | 50 8 2 174 +1
SEP-25 31000 C 13 13 13 13 1 | 12 12 10 3 -5 26 8 | 15 10 9 25 +9
TOTAL CALL 249 | TOTAL CALL 2904 | TOTAL CALL 3153 13723 +1294
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 65 0 | 275 2 0 76 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 260 3 0 24 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 81 3 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 56 3 0 1 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 88 3 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 272 3 0 20 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 299 16 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 208 2 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 282 4 0 8 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 327 18 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 128 18 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 762 8 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 385 5 0 19 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 165 8 0 14 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 474 5 0 16 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 188 4 0 9 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 835 5 0 8 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 613 4 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 485 4 0 17 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 800 3 0 157 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 905 5 0 5 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 514 3 0 19 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1453 5 0 242 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 719 5 0 29 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 725 5 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1000 9 0 11 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 738 8 0 11 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 903 12 0 22 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 900 6 0 230 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 695 15 0 13 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1146 12 0 327 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1193 6 0 41 0
SEP-25 18400 P 0 0 0 0 0 | 7 7 7 1 0 34 2 | 1242 6 2 21 +2
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1269 7 0 13 0
SEP-25 18600 P 0 0 0 0 0 | 7 7 7 1 0 33 1 | 1064 6 1 17 +1
SEP-25 18700 P 0 0 0 0 0 | 8 8 8 1 0 33 1 | 1241 8 1 13 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1363 6 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1394 10 0 267 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1504 7 0 194 0
SEP-25 19100 P 0 0 0 0 0 | 10 10 10 1 0 31 1 | 1486 10 1 18 0
SEP-25 19200 P 0 0 0 0 0 | 8 10 8 1 0 30 4 | 1541 8 4 30 +2
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1562 8 0 9 0
SEP-25 19400 P 0 0 0 0 0 | 9 10 9 1 0 29 2 | 1745 9 2 41 +1
SEP-25 19500 P 9 9 9 9 1 | 0 0 0 1 0 28 0 | 1805 9 1 17 +1
SEP-25 19600 P 0 0 0 0 0 | 12 12 12 1 0 28 1 | 1752 10 1 90 0
SEP-25 19700 P 0 0 0 0 0 | 9 12 9 1 0 27 10 | 1806 9 10 163 0
SEP-25 19800 P 0 0 0 0 0 | 13 13 13 1 0 27 1 | 1838 9 1 54 -1
SEP-25 19900 P 0 0 0 0 0 | 11 11 11 1 0 26 1 | 1738 10 1 920 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1989 11 0 514 0
SEP-25 20200 P 0 0 0 0 0 | 14 15 14 1 0 25 10 | 1840 11 10 81 +1
SEP-25 20400 P 0 0 0 0 0 | 14 16 14 1 0 24 11 | 2020 13 11 258 -1
SEP-25 20600 P 0 0 0 0 0 | 15 17 15 1 0 23 11 | 1867 15 11 224 0
SEP-25 20800 P 0 0 0 0 0 | 14 18 14 2 +1 23 25 | 1908 13 25 461 +5
SEP-25 21000 P 16 17 16 16 24 | 16 19 16 3 +2 23 4 | 2346 15 28 553 0
SEP-25 21200 P 0 0 0 0 0 | 20 20 20 4 +2 23 6 | 1181 16 6 113 0
SEP-25 21400 P 0 0 0 0 0 | 20 22 20 5 +2 22 32 | 1687 17 32 201 +25
SEP-25 21600 P 20 20 20 20 12 | 21 25 20 6 +2 21 31 | 640 19 43 130 +1
SEP-25 21800 P 0 0 0 0 0 | 23 27 23 9 +4 21 79 | 1522 20 79 539 +15
SEP-25 22000 P 26 26 26 26 1 | 25 30 25 12 +5 21 12 | 1450 22 13 835 -5
SEP-25 22200 P 27 27 26 26 4 | 28 34 28 16 +7 21 22 | 928 25 26 96 +5
SEP-25 22400 P 29 30 29 29 9 | 31 38 30 22 +9 21 22 | 934 26 31 619 +3
SEP-25 22600 P 0 0 0 0 0 | 33 43 33 30 +13 21 46 | 1880 29 46 183 -13
SEP-25 22800 P 38 38 37 37 3 | 37 51 37 40 +16 20 30 | 1675 32 33 181 -3
SEP-25 23000 P 43 43 43 43 2 | 43 60 42 52 +20 20 53 | 3790 38 55 301 +9
SEP-25 23200 P 50 50 50 50 3 | 49 70 49 69 +26 20 284 | 4270 44 287 490 +225
SEP-25 23400 P 0 0 0 0 0 | 58 89 58 88 +31 20 68 | 1105 52 68 137 +6
SEP-25 23600 P 72 72 70 70 2 | 71 108 70 108 +34 19 76 | 3310 63 78 407 +28
SEP-25 23800 P 91 93 87 87 4 | 85 135 85 138 +43 19 99 | 1833 76 103 331 +73
SEP-25 24000 P 115 115 107 107 7 | 103 169 103 174 +58 19 219 | 4830 90 226 616 +123
SEP-25 24200 P 137 138 126 137 17 | 131 212 129 217 +69 18 132 | 1011 115 149 413 +88
SEP-25 24400 P 175 175 158 167 15 | 162 262 162 269 +83 18 353 | 1300 140 368 1295 +197
SEP-25 24600 P 214 214 196 204 13 | 204 330 204 330 +99 18 125 | 2054 174 138 323 +14
SEP-25 24800 P 255 260 242 260 12 | 256 402 250 402 +117 18 95 | 931 217 107 327 +20
SEP-25 25000 P 358 358 301 328 22 | 322 493 312 490 +142 17 87 | 6000 270 109 319 +8
SEP-25 25200 P 400 400 375 377 7 | 402 600 396 589 +163 17 179 | 4613 341 186 221 +43
SEP-25 25400 P 471 473 468 468 5 | 490 709 490 712 +193 18 51 | 921 420 56 157 +1
SEP-25 25600 P 587 589 561 589 8 | 578 788 578 848 +218 18 33 | 1349 507 41 87 -4
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 989 +245 18 1 | 800 607 1 59 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1144 +271 19 1 | 6380 727 1 41 0
SEP-25 26200 P 0 0 0 0 0 | 1280 1280 1280 1304 +288 19 2 | 1280 839 2 36 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1468 +301 19 0 | 1913 1400 0 4 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1639 +314 20 0 | 1977 1874 0 2 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1815 +324 20 0 | 2356 1740 0 4 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 1995 +336 20 0 | 2233 1440 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2179 +335 21 0 | 2567 1662 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2365 +343 21 0 | 2132 1968 0 1 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2553 +350 21 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2744 +356 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2936 +362 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3130 +367 22 0 | 2600 2600 0 1 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3324 +370 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3520 +374 23 0 | 3180 3180 0 2 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3716 +376 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3913 +379 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4110 +381 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4308 +382 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4506 +384 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4705 +386 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4904 +387 25 0 | 10370 10000 0 0 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5102 +387 25 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5302 +389 26 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5501 +389 26 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 5700 +389 26 0 | 0 0 0 0 0
SEP-25 31000 P 0 0 0 0 0 | 0 0 0 5900 +391 27 0 | 0 0 0 0 0
TOTAL PUT 171 | TOTAL PUT 2223 | TOTAL PUT 2394 14429 +870
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 5547 28152 +2164
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 6181 -395 22 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 6081 -395 22 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 5982 -394 23 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 5882 -394 23 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 5782 -394 22 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 5682 -394 22 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5583 -394 22 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5483 -394 22 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5384 -393 22 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 5284 -394 22 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 5185 -393 22 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 4987 -392 22 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 4788 -393 22 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4591 -391 22 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4394 -390 21 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 4198 -389 21 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 4003 -388 21 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 3809 -386 21 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3617 -384 21 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3426 -381 21 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 3237 -378 21 0 | 3150 3150 0 1 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3050 -375 20 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2866 -371 20 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2684 -367 20 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 2506 -362 20 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2332 -356 20 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 2161 -351 20 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 1996 -343 20 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 1835 -335 19 0 | 0 0 0 1 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1680 -326 19 0 | 1490 1490 0 1 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 1531 -295 19 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 1368 -301 18 0 | 1880 920 0 10 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 1230 -289 18 2 | 0 0 2 2 +2
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 1103 -275 18 0 | 1089 1089 0 1 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 986 -259 18 0 | 1017 938 0 1 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 879 -243 18 0 | 1141 640 0 14 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 782 -226 18 0 | 1200 560 0 46 0
OCT-25 25400 C 0 0 0 0 0 | 712 712 712 692 -208 18 7 | 1087 599 7 34 +7
OCT-25 25600 C 0 0 0 0 0 | 601 601 601 612 -191 18 3 | 981 550 3 61 +3
OCT-25 25800 C 0 0 0 0 0 | 620 620 590 541 -175 19 5 | 979 523 5 39 -5
OCT-25 26000 C 0 0 0 0 0 | 597 597 493 479 -160 19 11 | 880 413 11 114 -7
OCT-25 26200 C 0 0 0 0 0 | 447 447 429 424 -144 19 9 | 885 324 9 58 +5
OCT-25 26400 C 530 530 522 522 5 | 469 480 376 375 -133 19 24 | 796 305 29 214 +9
OCT-25 26600 C 0 0 0 0 0 | 470 470 424 331 -119 19 15 | 770 301 15 256 +10
OCT-25 26800 C 426 426 426 426 2 | 303 303 287 294 -107 20 45 | 545 250 47 126 +38
OCT-25 27000 C 0 0 0 0 0 | 311 311 264 260 -98 20 150 | 668 228 150 875 +136
OCT-25 27200 C 0 0 0 0 0 | 297 297 285 230 -88 20 5 | 535 210 5 316 +1
OCT-25 27400 C 0 0 0 0 0 | 0 0 0 205 -78 20 0 | 392 198 0 49 0
OCT-25 27600 C 0 0 0 0 1 | 0 0 0 182 -71 21 0 | 502 163 1 28 +1
OCT-25 27800 C 0 0 0 0 0 | 226 226 161 161 -62 21 4 | 304 151 4 58 -3
OCT-25 28000 C 0 0 0 0 0 | 210 210 150 144 -58 21 3 | 411 130 3 78 +1
OCT-25 28200 C 0 0 0 0 1 | 150 150 150 128 -52 21 1 | 326 120 2 39 0
OCT-25 28400 C 0 0 0 0 0 | 152 152 132 114 -46 22 3 | 247 108 3 43 +3
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 101 -41 22 0 | 304 93 0 33 0
OCT-25 28800 C 0 0 0 0 0 | 121 121 94 89 -39 22 3 | 282 82 3 39 -1
OCT-25 29000 C 0 0 0 0 0 | 88 88 88 79 -35 22 1 | 250 74 1 65 -1
OCT-25 29200 C 0 0 0 0 0 | 95 95 95 70 -31 22 3 | 241 71 3 33 +2
OCT-25 29400 C 0 0 0 0 0 | 90 90 63 62 -28 23 4 | 241 63 4 26 +1
OCT-25 29600 C 0 0 0 0 0 | 60 60 57 55 -25 23 4 | 179 52 4 41 +1
OCT-25 29800 C 0 0 0 0 0 | 72 72 56 48 -23 23 2 | 156 51 2 34 +2
OCT-25 30000 C 0 0 0 0 0 | 63 63 46 43 -20 23 8 | 151 44 8 55 +4
OCT-25 30200 C 0 0 0 0 0 | 0 0 0 38 -19 23 0 | 90 44 0 16 0
OCT-25 30400 C 0 0 0 0 0 | 51 51 51 33 -18 24 4 | 123 47 4 5 +2
OCT-25 30600 C 0 0 0 0 0 | 0 0 0 29 -15 24 0 | 111 38 0 5 0
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 26 -14 24 0 | 110 32 0 36 0
OCT-25 31000 C 0 0 0 0 0 | 0 0 0 23 -12 24 0 | 0 0 0 0 0
TOTAL CALL 9 | TOTAL CALL 316 | TOTAL CALL 325 2855 +211
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 | 0 0 0 1 0 22 0 | 86 15 0 203 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 97 9 0 3 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 78 36 0 11 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 92 62 0 71 0
OCT-25 19400 P 0 0 0 0 0 | 22 23 22 1 0 21 13 | 105 22 13 19 +13
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 75 32 0 3 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 113 42 0 3 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 118 23 0 16 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 114 60 0 204 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 62 27 0 11 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 138 24 0 70 0
OCT-25 20200 P 0 0 0 0 0 | 31 33 31 7 +3 22 4 | 152 26 4 237 0
OCT-25 20400 P 0 0 0 0 0 | 34 34 34 9 +3 22 10 | 160 28 10 54 +10
OCT-25 20600 P 0 0 0 0 0 | 38 38 38 12 +4 22 1 | 173 32 1 71 0
OCT-25 20800 P 34 34 34 34 1 | 37 39 37 15 +5 22 5 | 197 34 6 90 +6
OCT-25 21000 P 37 37 37 37 1 | 39 44 39 19 +6 21 16 | 234 36 17 122 +6
OCT-25 21200 P 41 41 41 41 1 | 43 45 43 24 +8 21 2 | 228 41 3 25 +3
OCT-25 21400 P 46 46 46 46 2 | 56 56 56 30 +9 21 1 | 289 43 3 25 0
OCT-25 21600 P 0 0 0 0 0 | 51 61 51 38 +12 21 12 | 260 47 12 141 +7
OCT-25 21800 P 0 0 0 0 0 | 64 66 64 47 +14 21 3 | 315 52 3 40 0
OCT-25 22000 P 0 0 0 0 0 | 62 77 62 58 +16 21 18 | 363 58 18 201 +8
OCT-25 22200 P 0 0 0 0 0 | 73 81 73 72 +20 21 2 | 418 64 2 163 0
OCT-25 22400 P 81 81 81 81 1 | 83 83 83 88 +24 20 1 | 410 72 2 61 -1
OCT-25 22600 P 0 0 0 0 0 | 92 111 90 107 +28 20 10 | 512 81 10 33 -2
OCT-25 22800 P 0 0 0 0 0 | 127 127 126 130 +34 20 2 | 633 94 2 48 0
OCT-25 23000 P 0 0 0 0 0 | 119 133 119 154 +37 20 14 | 710 105 14 91 +5
OCT-25 23200 P 0 0 0 0 0 | 131 131 131 179 +38 20 2 | 706 121 2 20 -2
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 209 +44 19 0 | 505 145 0 56 0
OCT-25 23600 P 0 0 0 0 0 | 242 242 242 247 +55 19 1 | 505 166 1 19 +1
OCT-25 23800 P 0 0 0 0 0 | 213 238 213 291 +67 19 31 | 658 204 31 50 +25
OCT-25 24000 P 248 248 248 248 1 | 320 325 320 340 +76 19 13 | 720 248 14 33 +13
OCT-25 24200 P 290 290 290 290 1 | 368 368 368 396 +86 19 19 | 797 260 20 51 +19
OCT-25 24400 P 0 0 0 0 0 | 390 456 390 458 +97 19 8 | 856 300 8 79 -2
OCT-25 24600 P 0 0 0 0 0 | 397 530 397 527 +109 18 12 | 963 367 12 52 0
OCT-25 24800 P 0 0 0 0 0 | 0 0 0 608 +126 18 0 | 1124 417 0 49 0
OCT-25 25000 P 0 0 0 0 0 | 680 680 680 701 +147 18 1 | 1303 483 1 52 0
OCT-25 25200 P 589 589 589 589 2 | 705 705 705 802 +162 18 7 | 1232 589 9 65 +9
OCT-25 25400 P 0 0 0 0 0 | 0 0 0 915 +183 18 0 | 1145 631 0 24 0
OCT-25 25600 P 799 799 799 799 1 | 0 0 0 1035 +198 19 0 | 1261 737 1 23 +1
OCT-25 25800 P 0 0 0 0 0 | 1141 1141 1141 1169 +220 19 1 | 1260 976 1 4 +1
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 1306 +231 19 0 | 948 948 0 1 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 1451 +247 19 0 | 0 0 0 0 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 1606 +264 20 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 1762 +275 20 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 1922 +284 20 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 2087 +294 20 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 2255 +306 20 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 2428 +315 21 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 2603 +323 21 0 | 3622 3622 0 1 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 2782 +330 21 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 2963 +337 21 0 | 2500 2500 0 1 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 3146 +343 21 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3331 +348 22 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3518 +353 22 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 3707 +357 22 0 | 4070 4070 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 3897 +361 22 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 4088 +365 22 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 4280 +368 23 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4473 +370 23 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 4667 +373 23 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 4862 +375 23 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 5057 +377 23 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 5253 +379 24 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 5449 +380 24 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 5646 +382 24 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 5843 +383 24 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 209 | TOTAL PUT 220 2597 +120
| MONTH PUT/CALL RATIO 0.67
| MONTH TOTAL 545 5452 +331
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 19500 C 0 0 0 0 0 | 0 0 0 5731 -379 23 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 5632 -379 23 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 5534 -378 23 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 5436 -378 23 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 5338 -377 23 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5240 -377 23 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5045 -376 23 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 4851 -374 23 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 4658 -373 22 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 4466 -371 22 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4276 -368 22 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4087 -366 22 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 3900 -363 22 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 3715 -360 22 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 3532 -357 22 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3351 -354 21 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3173 -350 21 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 2998 -345 21 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 2826 -341 21 0 | 0 0 0 0 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 2658 -335 21 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2493 -329 21 0 | 0 0 0 0 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2332 -324 21 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2176 -317 20 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2024 -310 20 0 | 0 0 0 0 0
NOV-25 23800 C 0 0 0 0 0 | 0 0 0 1877 -302 20 0 | 0 0 0 0 0
NOV-25 24000 C 0 0 0 0 0 | 0 0 0 1735 -294 20 0 | 1520 1520 0 1 0
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1567 -285 19 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1438 -275 19 0 | 1400 1400 0 1 0
NOV-25 24600 C 0 0 0 0 0 | 0 0 0 1317 -260 19 0 | 0 0 0 0 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1202 -251 19 0 | 0 0 0 0 0
NOV-25 25000 C 0 0 0 0 0 | 0 0 0 1096 -235 19 0 | 0 0 0 2 0
NOV-25 25200 C 0 0 0 0 0 | 0 0 0 997 -222 19 0 | 0 0 0 7 0
NOV-25 25400 C 0 0 0 0 0 | 0 0 0 911 -206 19 0 | 0 0 0 0 0
NOV-25 25600 C 0 0 0 0 0 | 0 0 0 825 -196 19 0 | 0 0 0 0 0
NOV-25 25800 C 0 0 0 0 0 | 0 0 0 750 -179 19 0 | 1047 1047 0 1 0
NOV-25 26000 C 0 0 0 0 0 | 0 0 0 681 -165 20 0 | 915 915 0 2 0
NOV-25 26200 C 0 0 0 0 0 | 0 0 0 619 -154 20 0 | 0 0 0 0 0
NOV-25 26400 C 0 0 0 0 0 | 0 0 0 562 -142 20 0 | 480 480 0 1 0
NOV-25 26600 C 0 0 0 0 0 | 0 0 0 512 -129 20 0 | 474 474 0 1 0
NOV-25 26800 C 0 0 0 0 0 | 0 0 0 465 -119 20 0 | 445 410 0 7 0
NOV-25 27000 C 0 0 0 0 0 | 498 498 467 423 -109 20 2 | 662 365 2 14 -1
NOV-25 27200 C 0 0 0 0 0 | 0 0 0 384 -101 21 0 | 388 331 0 8 0
NOV-25 27400 C 0 0 0 0 0 | 0 0 0 349 -95 21 0 | 475 308 0 9 0
NOV-25 27600 C 0 0 0 0 0 | 324 324 317 317 -88 21 3 | 518 284 3 117 +3
NOV-25 27800 C 0 0 0 0 0 | 295 297 295 289 -78 21 3 | 432 260 3 12 +3
NOV-25 28000 C 0 0 0 0 0 | 301 301 301 263 -72 21 2 | 432 232 2 39 0
NOV-25 28200 C 0 0 0 0 0 | 245 247 245 241 -65 22 3 | 349 214 3 10 +3
NOV-25 28400 C 0 0 0 0 0 | 223 224 216 220 -59 22 5 | 339 193 5 38 +5
NOV-25 28600 C 0 0 0 0 0 | 202 203 197 200 -55 22 4 | 280 183 4 18 +4
NOV-25 28800 C 0 0 0 0 0 | 184 184 183 183 -50 22 6 | 306 165 6 23 +6
NOV-25 29000 C 0 0 0 0 0 | 165 168 165 166 -47 22 10 | 251 149 10 27 +10
NOV-25 29200 C 0 0 0 0 0 | 151 151 150 155 -39 23 7 | 217 136 7 10 +7
NOV-25 29400 C 0 0 0 0 0 | 139 139 139 139 -38 23 1 | 210 126 1 9 0
NOV-25 29600 C 0 0 0 0 0 | 0 0 0 124 -39 23 0 | 120 109 0 4 0
NOV-25 29800 C 0 0 0 0 0 | 0 0 0 113 -34 23 0 | 132 107 0 6 0
NOV-25 30000 C 0 0 0 0 0 | 0 0 0 103 -30 23 0 | 143 91 0 20 0
NOV-25 30200 C 0 0 0 0 0 | 95 95 95 93 -29 23 1 | 95 95 1 1 +1
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 85 -27 23 0 | 133 81 0 9 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 77 -25 24 0 | 121 120 0 2 0
NOV-25 30800 C 0 0 0 0 0 | 0 0 0 71 -22 24 0 | 126 69 0 3 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 64 -22 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 47 | TOTAL CALL 47 402 +41
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 19500 P 0 0 0 0 0 | 41 46 41 15 +5 23 13 | 86 41 13 17 +11
NOV-25 19600 P 0 0 0 0 0 | 45 45 45 16 +5 23 2 | 90 39 2 4 +1
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 18 +6 23 0 | 70 48 0 0 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 20 +6 23 0 | 97 55 0 0 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 22 +7 23 0 | 0 0 0 0 0
NOV-25 20000 P 0 0 0 0 0 | 54 54 53 25 +8 23 2 | 97 44 2 20 +2
NOV-25 20200 P 0 0 0 0 0 | 55 58 55 30 +9 23 14 | 88 48 14 9 -6
NOV-25 20400 P 0 0 0 0 0 | 66 66 65 36 +11 23 2 | 88 52 2 2 -1
NOV-25 20600 P 0 0 0 0 0 | 61 72 61 43 +12 23 3 | 99 57 3 3 +1
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 50 +12 22 0 | 119 61 0 2 0
NOV-25 21000 P 0 0 0 0 0 | 72 73 72 62 +16 22 2 | 163 66 2 12 +1
NOV-25 21200 P 0 0 0 0 0 | 79 79 79 73 +18 22 1 | 207 79 1 8 0
NOV-25 21400 P 0 0 0 0 0 | 99 99 99 86 +21 22 2 | 190 80 2 7 -1
NOV-25 21600 P 0 0 0 0 0 | 105 105 105 102 +24 22 1 | 228 88 1 24 0
NOV-25 21800 P 0 0 0 0 0 | 117 117 117 119 +27 22 3 | 253 99 3 57 0
NOV-25 22000 P 0 0 0 0 0 | 120 137 120 139 +31 22 4 | 246 105 4 41 -2
NOV-25 22200 P 0 0 0 0 0 | 0 0 0 162 +36 22 0 | 355 121 0 703 0
NOV-25 22400 P 0 0 0 0 0 | 147 178 147 184 +36 21 5 | 270 134 5 54 +1
NOV-25 22600 P 0 0 0 0 0 | 169 169 169 207 +35 21 2 | 304 155 2 10 0
NOV-25 22800 P 0 0 0 0 0 | 0 0 0 235 +40 21 0 | 413 169 0 65 0
NOV-25 23000 P 0 0 0 0 0 | 213 213 213 269 +48 21 1 | 313 192 1 102 -1
NOV-25 23200 P 0 0 0 0 0 | 268 268 268 307 +58 20 1 | 413 268 1 1 +1
NOV-25 23400 P 0 0 0 0 0 | 0 0 0 349 +65 20 0 | 0 0 0 0 0
NOV-25 23600 P 0 0 0 0 0 | 0 0 0 396 +72 20 0 | 0 0 0 0 0
NOV-25 23800 P 0 0 0 0 0 | 0 0 0 447 +79 20 0 | 322 315 0 3 0
NOV-25 24000 P 0 0 0 0 0 | 440 440 440 504 +88 20 1 | 649 372 1 35 +1
NOV-25 24200 P 0 0 0 0 0 | 0 0 0 565 +95 20 0 | 0 0 0 0 0
NOV-25 24400 P 0 0 0 0 0 | 0 0 0 633 +105 19 0 | 719 663 0 10 0
NOV-25 24600 P 0 0 0 0 0 | 0 0 0 710 +119 19 0 | 524 524 0 1 0
NOV-25 24800 P 0 0 0 0 0 | 0 0 0 798 +138 19 0 | 860 800 0 31 0
NOV-25 25000 P 0 0 0 0 0 | 0 0 0 891 +152 19 0 | 0 0 0 2 0
NOV-25 25200 P 0 0 0 0 0 | 0 0 0 995 +169 19 0 | 0 0 0 5 0
NOV-25 25400 P 0 0 0 0 0 | 0 0 0 1102 +180 19 0 | 1100 1100 0 2 0
NOV-25 25600 P 0 0 0 0 0 | 0 0 0 1214 +188 19 0 | 0 0 0 0 0
NOV-25 25800 P 0 0 0 0 0 | 0 0 0 1347 +210 20 0 | 0 0 0 0 0
NOV-25 26000 P 0 0 0 0 0 | 0 0 0 1475 +221 20 0 | 1136 1136 0 1 0
NOV-25 26200 P 0 0 0 0 0 | 0 0 0 1612 +234 20 0 | 0 0 0 0 0
NOV-25 26400 P 0 0 0 0 0 | 0 0 0 1764 +252 20 0 | 0 0 0 2 0
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 1911 +262 20 0 | 0 0 0 0 0
NOV-25 26800 P 0 0 0 0 0 | 0 0 0 2064 +272 21 0 | 0 0 0 0 0
NOV-25 27000 P 0 0 0 0 0 | 0 0 0 2220 +272 21 0 | 2750 2750 0 1 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 2380 +280 21 0 | 0 0 0 0 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 2543 +287 21 0 | 0 0 0 0 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 2710 +295 21 0 | 0 0 0 0 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 2880 +302 21 0 | 0 0 0 0 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 3053 +309 21 0 | 0 0 0 0 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 3228 +315 22 0 | 0 0 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 3405 +320 22 0 | 0 0 0 0 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 3585 +325 22 0 | 0 0 0 0 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 3766 +329 22 0 | 0 0 0 0 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3949 +334 22 0 | 0 0 0 0 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 4134 +338 22 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 4320 +341 23 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 4508 +345 23 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 4697 +349 23 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4887 +352 23 0 | 0 0 0 0 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 5077 +353 23 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 5269 +356 23 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 5461 +358 24 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 5655 +361 24 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5848 +362 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 59 | TOTAL PUT 59 1234 +8
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 106 1636 +49
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 15278 -379 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15178 -379 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15078 -379 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14978 -379 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14878 -379 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14778 -379 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14678 -379 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14578 -379 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14478 -379 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14378 -379 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14278 -379 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14178 -379 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14078 -379 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13978 -379 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13878 -379 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13778 -379 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13678 -379 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13478 -379 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13278 -379 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13078 -379 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12878 -379 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12678 -379 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12478 -379 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12278 -379 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12078 -379 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11878 -379 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11678 -379 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11478 -379 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11278 -379 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11078 -379 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10878 -379 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10678 -379 0 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10478 -379 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10278 -379 0 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10178 -379 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10078 -379 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9978 -379 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9878 -379 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9779 -378 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9679 -378 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9579 -378 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9479 -378 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9379 -378 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9279 -379 25 0 | 9050 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9179 -379 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9079 -379 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8979 -379 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8880 -378 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8780 -378 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8680 -378 25 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8580 -378 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8480 -378 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8381 -378 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8281 -378 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8181 -378 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8082 -377 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7982 -378 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7883 -377 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7783 -377 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7684 -377 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7585 -376 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7485 -377 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7386 -376 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7287 -376 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7188 -375 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7089 -375 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6990 -375 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6891 -375 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6792 -375 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6694 -374 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6595 -374 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6497 -373 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6399 -372 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6301 -372 23 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6203 -371 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6105 -371 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6007 -371 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5910 -370 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5813 -369 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5716 -368 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5619 -368 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5523 -366 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5427 -365 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5331 -365 23 0 | 5400 822 0 340 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5139 -364 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4950 -361 22 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4761 -359 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4574 -357 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4389 -354 22 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4206 -350 22 0 | 2463 566 0 14 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4025 -347 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3846 -344 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3669 -340 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3495 -336 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3324 -332 21 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3156 -327 21 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2991 -322 21 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2829 -317 21 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2671 -312 21 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2517 -306 21 0 | 2930 722 0 127 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2367 -299 21 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2221 -293 21 0 | 2580 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2079 -286 20 0 | 1980 1201 0 212 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1942 -279 20 0 | 2373 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1784 -297 20 0 | 1628 559 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1659 -287 20 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1540 -251 20 0 | 1940 1940 0 1 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1433 -235 20 0 | 1279 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1320 -231 20 0 | 2060 508 0 135 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1222 -218 20 0 | 1981 360 0 35 0
DEC-25 25400 C 0 0 0 0 0 | 1375 1375 1130 1131 -207 20 2 | 1524 409 2 13 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1044 -196 20 0 | 1545 356 0 26 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 962 -184 20 0 | 1145 886 0 23 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 889 -171 20 0 | 1641 245 0 41 0
DEC-25 26200 C 0 0 0 0 0 | 830 830 830 822 -157 20 1 | 1088 686 1 43 +1
DEC-25 26400 C 0 0 0 0 0 | 850 850 762 759 -146 20 15 | 1082 99 15 72 +14
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 699 -137 20 0 | 1100 475 0 35 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 646 -126 20 0 | 1060 259 0 20 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 597 -115 20 0 | 1348 270 0 56 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 548 -111 21 0 | 913 195 0 17 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 507 -101 21 0 | 526 395 0 9 0
DEC-25 27600 C 0 0 0 0 0 | 521 523 465 468 -94 21 85 | 794 311 85 133 +70
DEC-25 27800 C 0 0 0 0 0 | 438 438 438 432 -90 21 1 | 630 271 1 13 +1
DEC-25 28000 C 0 0 0 0 0 | 446 446 443 400 -80 21 32 | 733 167 32 196 +15
DEC-25 28200 C 0 0 0 0 0 | 392 392 370 368 -76 21 5 | 1021 179 5 23 +1
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 341 -69 21 0 | 512 161 0 28 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 317 -62 22 0 | 942 194 0 9 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 293 -59 22 0 | 488 188 0 72 0
DEC-25 29000 C 0 0 0 0 0 | 285 289 266 273 -52 22 145 | 644 140 145 205 +145
DEC-25 29200 C 0 0 0 0 0 | 294 294 250 251 -49 22 4 | 485 155 4 31 +1
DEC-25 29400 C 0 0 0 0 0 | 271 271 232 227 -51 22 5 | 415 150 5 22 +4
DEC-25 29600 C 0 0 0 0 0 | 214 214 214 209 -51 22 2 | 428 136 2 42 +2
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 193 -47 22 0 | 470 128 0 109 0
DEC-25 30000 C 0 0 0 0 0 | 182 182 182 183 -40 23 1 | 625 108 1 91 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 169 -37 23 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 155 155 155 155 -36 23 1 | 330 106 1 26 +1
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 139 -38 23 0 | 257 160 0 12 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 128 -36 23 0 | 568 108 0 8 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 118 -31 23 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 134 134 134 109 -32 23 6 | 359 77 6 69 +2
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 93 -25 23 0 | 413 85 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 80 -24 24 0 | 393 53 0 14 -3
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 68 -19 24 0 | 354 70 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 58 -16 24 0 | 350 58 0 9 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 50 -14 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 43 -12 25 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 37 -11 25 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 32 -9 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 28 -8 25 0 | 137 24 0 11 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 24 -7 26 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 21 -6 26 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 18 -6 26 0 | 133 14 0 211 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 16 -5 26 0 | 21 21 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 14 -4 26 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 13 -3 27 0 | 160 7 0 231 0
TOTAL CALL 0 | TOTAL CALL 305 | TOTAL CALL 305 6435 +254
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 50 0 | 80 5 0 52 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 5 5 0 3 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 8 5 0 33 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 96 5 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 190 8 0 56 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 230 20 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 193 35 0 15 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 8 8 8 1 0 34 3 | 137 8 3 9 +3
DEC-25 13600 P 0 0 0 0 0 | 8 8 8 1 0 34 1 | 145 8 1 12 +1
DEC-25 13800 P 0 0 0 0 0 | 9 9 9 1 0 33 1 | 401 9 1 37 +1
DEC-25 14000 P 8 8 8 8 1 | 9 10 9 1 0 32 5 | 240 8 6 223 +6
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 480 16 0 334 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 16 16 0 2 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 389 22 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 733 47 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 550 48 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 360 20 0 16 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 746 48 0 15 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1360 26 0 30 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 137 20 0 10 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 357 22 0 8 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 751 22 0 8 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 897 52 0 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 568 29 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 181 37 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 562 45 0 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 585 32 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1592 25 0 914 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 141 75 0 21 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 58 33 0 1 0
DEC-25 17300 P 0 0 0 0 0 | 26 26 26 2 +1 22 3 | 1072 26 3 14 +3
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 616 37 0 406 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 279 36 0 7 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 1048 4 0 200 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 6 +4 24 0 | 126 38 0 6 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 7 +4 24 0 | 1010 35 0 705 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 8 +4 24 0 | 1246 41 0 13 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 9 +4 24 0 | 1260 42 0 547 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 10 +4 24 0 | 1253 44 0 14 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 11 +4 24 0 | 1298 45 0 54 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 12 +4 24 0 | 1367 47 0 12 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 13 +4 24 0 | 1457 65 0 783 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 14 +4 24 0 | 1517 44 0 38 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 16 +5 24 0 | 1558 52 0 34 0
DEC-25 18700 P 0 0 0 0 0 | 55 55 55 18 +6 24 2 | 1546 55 2 6 -2
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 19 +6 23 0 | 1599 58 0 76 0
DEC-25 18900 P 0 0 0 0 0 | 59 59 59 21 +7 23 2 | 1617 59 2 21 -2
DEC-25 19000 P 0 0 0 0 0 | 61 61 61 23 +7 23 1 | 1700 49 1 311 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 25 +8 23 0 | 1620 135 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 27 +8 23 0 | 1621 55 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 29 +8 23 0 | 1567 57 0 54 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 32 +9 23 0 | 1721 58 0 373 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 35 +10 23 0 | 1930 75 0 21 0
DEC-25 19600 P 0 0 0 0 0 | 72 72 72 38 +11 23 1 | 1787 72 1 758 -1
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 41 +11 23 0 | 1790 84 0 41 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 45 +13 23 0 | 2150 65 0 76 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 50 +15 23 0 | 1727 83 0 45 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 54 +15 23 0 | 3388 70 0 446 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 61 +15 23 0 | 1390 75 0 39 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 72 +18 22 0 | 3403 87 0 403 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 83 +18 22 0 | 2320 86 0 84 0
DEC-25 20800 P 0 0 0 0 0 | 125 125 125 99 +23 22 1 | 2607 96 1 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 115 +27 22 0 | 2743 105 0 81 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 132 +30 22 0 | 4120 116 0 12 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 151 +33 22 0 | 3034 127 0 91 0
DEC-25 21600 P 0 0 0 0 0 | 181 181 181 173 +36 22 1 | 2300 138 1 301 +1
DEC-25 21800 P 0 0 0 0 0 | 169 178 169 197 +40 22 21 | 2580 152 21 73 +4
DEC-25 22000 P 0 0 0 0 0 | 200 224 200 223 +44 22 3 | 3393 169 3 570 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 247 +42 21 0 | 1830 184 0 41 0
DEC-25 22400 P 0 0 0 0 0 | 239 239 239 275 +42 21 1 | 3400 239 1 612 -1
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 305 +41 21 0 | 1922 226 0 80 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 341 +48 21 0 | 2140 257 0 380 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 381 +56 21 0 | 3160 277 0 107 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 426 +66 20 0 | 1730 325 0 344 0
DEC-25 23400 P 0 0 0 0 0 | 405 405 400 474 +75 20 3 | 3988 353 3 16 +3
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 527 +83 20 0 | 1580 387 0 19 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 583 +90 20 0 | 1780 436 0 253 0
DEC-25 24000 P 0 0 0 0 0 | 510 510 510 644 +97 20 1 | 3462 481 1 70 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 710 +104 20 0 | 2300 540 0 14 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 781 +112 20 0 | 2129 722 0 474 -2
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 867 +130 20 0 | 1125 879 0 33 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 953 +140 20 0 | 1330 942 0 28 0
DEC-25 25000 P 0 0 0 0 0 | 956 956 956 1047 +154 20 1 | 4680 820 1 41 -1
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1145 +160 20 0 | 1472 921 0 41 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1252 +173 20 0 | 1337 974 0 25 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1362 +183 20 0 | 1487 1483 0 12 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1493 +206 20 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1615 +206 20 0 | 6445 1300 0 14 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1747 +217 20 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 1689 1690 1688 1894 +237 20 3 | 1900 1688 3 4 +3
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2036 +253 20 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2181 +248 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2330 +255 21 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2483 +263 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2639 +270 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2799 +277 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2962 +284 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3127 +290 21 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3295 +296 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3466 +302 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3638 +306 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3813 +311 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3990 +316 22 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4169 +320 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4349 +324 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4531 +328 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4715 +332 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4900 +335 22 0 | 10410 9380 0 1 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5086 +338 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5273 +341 23 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5461 +343 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5650 +346 23 0 | 0 0 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5840 +348 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6031 +350 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6415 +354 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6802 +358 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7190 +360 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7580 +363 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7972 +365 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8365 +367 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8759 +368 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9154 +370 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9550 +371 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9946 +372 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10343 +373 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10740 +373 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11138 +374 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11536 +375 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11935 +376 27 0 | 17470 17400 0 0 0
TOTAL PUT 1 | TOTAL PUT 54 | TOTAL PUT 55 12500 +16
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 360 18935 +270
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 9541 -365 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9442 -365 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9342 -365 23 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9243 -365 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9144 -364 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9044 -365 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8945 -365 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8846 -365 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8747 -365 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8648 -364 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8549 -364 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8451 -364 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8352 -364 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8253 -364 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8155 -363 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8057 -363 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7958 -363 22 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7860 -363 22 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7763 -362 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7665 -362 22 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7567 -362 22 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7470 -361 22 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7373 -361 22 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7275 -361 22 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7179 -360 22 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7082 -360 22 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6986 -359 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6889 -359 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6793 -359 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6698 -358 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6602 -358 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6507 -357 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6412 -356 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6318 -355 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6223 -355 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6129 -354 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6036 -353 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5943 -352 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5850 -351 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5757 -351 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5665 -350 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5573 -349 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5482 -348 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5301 -345 22 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5121 -344 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4944 -341 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4769 -338 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4596 -335 21 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4425 -332 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4257 -328 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4091 -325 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3928 -321 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3768 -317 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3611 -313 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3457 -308 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3306 -303 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3158 -299 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3014 -293 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2873 -288 21 0 | 3230 2120 0 9 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2736 -282 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2602 -277 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2473 -270 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2346 -265 21 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2199 -283 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2082 -275 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1969 -237 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1865 -225 20 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1757 -221 20 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1667 -207 20 0 | 1600 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1568 -207 20 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1484 -192 20 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1398 -187 20 0 | 1470 1000 0 8 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1316 -181 20 0 | 1680 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1245 -170 20 0 | 1434 1400 0 10 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1173 -161 20 0 | 1590 1230 0 6 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1101 -159 20 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1041 -148 20 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 980 -143 21 0 | 1360 810 0 20 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 922 -136 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 872 -125 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 823 -118 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 776 -113 21 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 731 734 731 732 -106 21 10 | 875 611 10 17 -3
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 687 -105 21 0 | 730 580 0 4 0
MAR-26 28400 C 0 0 0 0 0 | 652 652 647 646 -100 21 9 | 685 560 9 12 +9
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 609 -96 21 0 | 649 580 0 5 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 573 -91 21 0 | 609 588 0 5 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 541 -88 21 0 | 579 470 0 8 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 501 -84 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 470 -82 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 441 -78 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 414 -74 21 0 | 527 206 0 9 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 388 -70 22 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 364 -67 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 342 -63 22 0 | 0 0 0 0 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 320 -60 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 301 -56 22 0 | 279 279 0 1 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 282 -54 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 1344 +6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 9 +2 23 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 10 +2 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 12 +2 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 13 +2 23 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 15 +2 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 117 117 0 1 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 19 +3 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 21 +3 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 22 +3 22 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 24 +3 22 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 27 +4 23 0 | 153 107 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 29 +4 22 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 31 +4 22 0 | 170 121 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 34 +5 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 37 +5 22 0 | 105 100 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 39 +5 22 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 43 +6 22 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 46 +6 22 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 50 +7 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 53 +7 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 57 +7 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 62 +8 22 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 66 +8 22 0 | 130 122 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 71 +9 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 76 +10 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 82 +11 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 87 +11 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 93 +12 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 100 +13 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 107 +14 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 114 +15 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 121 +15 22 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 129 +16 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 137 +17 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 146 +18 22 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 165 +21 22 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 185 +22 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 208 +25 22 0 | 1003 480 0 26 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 233 +28 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 260 +31 21 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 289 +34 21 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 321 +38 21 0 | 468 466 0 5 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 366 +52 22 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 394 394 394 404 +57 21 7 | 394 394 7 7 +7
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 445 +51 21 0 | 588 538 0 102 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 483 +49 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 523 +48 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 569 +57 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 620 +67 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 669 +66 21 0 | 3222 575 0 21 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 727 +79 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 784 +83 21 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 848 +89 20 0 | 1955 895 0 4 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 912 +92 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 997 +110 20 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1071 +114 20 0 | 920 920 0 16 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1150 +118 20 0 | 1550 1550 0 43 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1234 +123 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1333 +137 20 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1430 +138 20 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1533 +155 20 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1638 +158 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1746 +164 20 0 | 1469 1459 0 13 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1868 +180 20 0 | 2000 2000 0 10 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1987 +192 20 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2114 +201 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2244 +210 20 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2377 +216 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2513 +216 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2652 +222 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2794 +228 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2940 +234 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3088 +240 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3239 +246 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3393 +251 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3549 +256 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3708 +262 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3869 +267 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4032 +271 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4197 +275 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4365 +280 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4534 +284 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4705 +288 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4878 +292 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5052 +296 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5228 +299 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5406 +303 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5584 +306 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5765 +310 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5946 +312 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 440 +7
| MONTH PUT/CALL RATIO 0.36
| MONTH TOTAL 26 1784 +13
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 13148 -383 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12948 -383 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12748 -383 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12548 -383 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12348 -383 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12149 -382 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11949 -383 22 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11749 -383 22 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11549 -383 21 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11350 -382 22 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11150 -383 22 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10951 -382 22 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10751 -383 21 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10552 -382 21 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10353 -382 21 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10154 -382 21 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9956 -381 22 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9758 -381 22 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9560 -381 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9362 -381 21 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9165 -380 21 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8968 -380 21 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8772 -379 21 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8576 -379 21 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8381 -378 21 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8187 -377 21 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7993 -376 21 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7801 -375 21 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7609 -374 21 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7418 -373 21 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7229 -371 21 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7040 -370 21 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6947 -368 21 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6853 -368 21 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6760 -367 21 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6668 -365 21 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6575 -365 21 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6483 -364 21 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6392 -363 21 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6301 -362 21 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6210 -361 21 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6120 -359 21 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6030 -358 21 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5941 -357 21 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5852 -355 21 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5764 -354 21 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5676 -352 21 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5588 -352 21 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5502 -349 21 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5415 -349 21 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5244 -345 21 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5076 -341 21 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4909 -339 21 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4746 -334 21 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4584 -331 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4426 -326 21 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4270 -322 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4117 -318 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3967 -313 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3820 -308 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3676 -303 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3535 -298 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3397 -293 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3262 -288 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3130 -283 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3002 -277 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2877 -271 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2756 -265 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2637 -260 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2523 -253 21 0 | 2298 1963 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2448 -210 21 0 | 2450 2340 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2341 -203 21 0 | 0 0 0 10 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2234 -225 21 0 | 0 0 0 10 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2139 -211 21 0 | 0 0 0 20 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2041 -206 21 0 | 1910 1589 0 20 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1954 -194 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1858 -193 21 0 | 0 0 0 10 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1777 -180 21 0 | 1580 1430 0 10 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1684 -184 21 0 | 1392 1392 0 27 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1610 -173 21 0 | 1210 1138 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1532 -170 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1459 -164 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1396 -150 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1330 -146 21 0 | 0 0 0 150 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1261 -146 21 0 | 0 0 0 350 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1207 -134 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1148 -130 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1086 -134 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1044 -119 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 994 -114 21 0 | 0 0 0 150 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 946 -112 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 899 -109 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 855 -100 22 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 815 -80 22 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 777 -74 22 0 | 983 920 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 740 -70 22 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 705 -65 22 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 672 -60 22 0 | 430 430 0 1 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 640 -56 22 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 610 -51 22 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 581 -47 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 554 -43 22 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 527 -40 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 503 -36 22 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 479 -33 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 456 -30 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 415 -23 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 377 -18 23 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 342 -14 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 311 -10 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 283 -7 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 258 -3 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 235 0 23 0 | 244 203 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 214 +2 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 195 +4 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 178 +5 24 0 | 269 90 0 19 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 851 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 270 36 0 10 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 104 62 0 33 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6 +1 21 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 8 +2 22 0 | 103 97 0 4 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 10 +2 22 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 12 +2 22 0 | 124 124 0 1 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 14 +2 21 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 17 +3 21 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 20 +3 21 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 24 +4 21 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 28 +4 21 0 | 154 154 0 1 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 33 +5 21 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 39 +6 21 0 | 147 146 0 2 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 45 +7 21 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 53 +8 21 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 61 +9 21 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 70 +10 21 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 81 +12 21 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 92 +13 21 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 99 +15 21 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 105 +15 21 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 112 +16 21 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 120 +18 21 0 | 282 282 0 7 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 127 +18 21 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 135 +19 21 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 144 +20 21 0 | 312 312 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 153 +21 21 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 162 +22 21 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 172 +24 21 0 | 346 346 0 7 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 182 +25 21 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 193 +26 21 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 204 +28 21 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 216 +29 21 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 228 +31 21 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 240 +31 21 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 254 +34 21 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 267 +34 21 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 296 +38 21 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 328 +42 21 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 361 +44 21 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 398 +49 21 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 436 +52 21 0 | 0 0 0 600 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 478 +57 21 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 522 +61 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 569 +65 21 0 | 3526 735 0 76 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 619 +70 21 0 | 826 826 0 3 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 689 +92 21 0 | 930 837 0 9 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 741 +93 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 792 +69 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 846 +68 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 901 +71 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 962 +78 20 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1028 +79 20 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1098 +83 20 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1174 +100 20 0 | 1516 1380 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1252 +98 20 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1333 +107 20 0 | 1973 1715 0 50 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1419 +118 20 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1508 +123 20 0 | 1909 1738 0 10 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1605 +135 20 0 | 0 0 0 10 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1704 +142 20 0 | 0 0 0 20 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1806 +149 20 0 | 1897 1895 0 16 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1904 +147 20 0 | 5050 1680 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2016 +156 20 0 | 0 0 0 10 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2132 +166 20 0 | 0 0 0 10 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2254 +176 20 0 | 0 0 0 20 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 2376 +188 20 0 | 5000 3372 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 2500 +192 20 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2696 +269 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2830 +278 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2967 +240 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3106 +247 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3248 +254 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 3393 +261 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3539 +267 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3689 +274 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3840 +280 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3994 +286 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4150 +292 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4307 +297 22 0 | 4541 4541 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4467 +303 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4629 +309 22 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4792 +313 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4957 +318 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5124 +323 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5292 +327 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5462 +332 22 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5633 +336 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5806 +340 22 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5979 +343 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6155 +347 22 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6331 +350 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6508 +353 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6867 +360 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7229 +365 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7594 +369 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7963 +373 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8335 +376 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8710 +380 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9087 +383 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9466 +385 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9847 +387 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10230 +388 24 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1772 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2623 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13613 -508 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13414 -512 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13214 -516 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13015 -517 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12816 -520 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12617 -524 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12418 -525 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12219 -528 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12021 -532 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11823 -532 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11625 -538 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11428 -540 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11231 -539 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11034 -543 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10838 -546 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10643 -547 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10447 -549 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10253 -552 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10059 -551 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9866 -554 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9674 -556 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9482 -556 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9292 -556 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9102 -557 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8913 -557 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8726 -557 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8539 -556 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8354 -555 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8170 -554 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7987 -553 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7806 -550 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7626 -548 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7448 -543 22 0 | 7400 7400 0 2 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7271 -542 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7097 -537 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6923 -533 21 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6752 -527 21 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6582 -523 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6415 -516 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6249 -510 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6086 -504 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5924 -496 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5765 -488 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5453 -471 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5150 -451 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4856 -431 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4573 -409 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4299 -385 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4036 -364 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3783 -343 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3602 -261 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3362 -252 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3133 -243 21 0 | 0 0 0 3 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2919 -232 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2717 -222 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2527 -212 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2349 -201 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2182 -193 21 0 | 0 0 0 3 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2027 -180 21 0 | 1988 1988 0 3 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1882 -171 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1747 -161 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1602 -171 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1485 -164 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1376 -156 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1274 -150 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1180 -144 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1091 -139 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 1009 -134 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 933 -130 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 862 -125 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 797 -121 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 736 -117 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 679 -114 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 627 -112 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 579 -110 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 534 -108 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 493 -106 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 455 -104 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 419 -102 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 387 -99 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 357 -97 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 329 -95 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 33 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 1 -5 21 0 | 100 50 0 5 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3 -5 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4 -6 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 5 -6 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 6 -7 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 7 -8 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 8 -10 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 10 -11 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 12 -12 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 14 -13 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 17 -14 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 20 -15 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 23 -17 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 27 -20 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 32 -20 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 36 -23 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 42 -24 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 48 -26 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 55 -28 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 63 -29 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 71 -31 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 81 -32 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 91 -34 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 102 -36 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 115 -37 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 128 -39 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 143 -40 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 159 -41 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 176 -43 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 195 -44 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 215 -45 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 237 -45 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 260 -46 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 286 -45 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 312 -46 21 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 341 -46 21 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 371 -46 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 404 -44 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 438 -44 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 475 -42 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 513 -41 21 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 554 -38 21 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 642 -21 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 739 -1 21 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 845 +19 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 962 +40 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1088 +55 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1225 +72 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1372 +90 21 0 | 1429 1429 0 2 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1505 +85 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1665 +98 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1838 +114 21 0 | 0 0 0 3 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2024 +134 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2222 +146 21 0 | 2689 2689 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2433 +158 20 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2655 +168 20 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2889 +179 20 0 | 0 0 0 3 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3134 +190 20 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3388 +198 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3653 +207 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3991 +280 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4274 +286 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4565 +293 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4863 +299 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5169 +306 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5480 +311 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5798 +315 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6122 +320 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6451 +324 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6786 +329 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7125 +333 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7468 +336 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7816 +340 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8168 +344 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8523 +347 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8882 +351 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9244 +352 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9608 +354 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9976 +357 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10346 +360 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10718 +360 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 547 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 580 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 10109 -371 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9922 -370 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9737 -368 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9552 -367 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9369 -366 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9187 -364 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9006 -362 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8826 -361 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8648 -359 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8472 -357 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8297 -355 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8123 -353 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7951 -351 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7781 -348 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7612 -346 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7445 -344 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7280 -341 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7117 -338 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6955 -336 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6796 -333 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6638 -330 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6482 -328 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6329 -324 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6177 -321 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6027 -318 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5735 -311 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5450 -305 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5175 -297 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4908 -290 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4651 -282 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4402 -275 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4162 -267 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3948 -242 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3721 -242 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3505 -233 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3300 -225 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3106 -217 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2922 -208 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2748 -199 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2583 -192 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2429 -183 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2283 -175 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2145 -167 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2032 -143 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1911 -153 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1797 -146 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1690 -139 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1588 -133 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1493 -126 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1402 -121 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1318 -114 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1238 -108 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1163 -103 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 1092 -98 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 1026 -93 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 963 -89 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 905 -84 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 850 -79 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 798 -76 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 749 -72 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 704 -68 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 661 -65 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 621 -61 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 0 120 +13 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 133 +14 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 148 +16 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 163 +17 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 180 +18 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 198 +20 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 217 +22 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 237 +23 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 259 +25 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 283 +27 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 308 +29 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 334 +31 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 362 +33 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 392 +36 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 423 +38 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 456 +40 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 491 +43 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 528 +46 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 566 +48 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 607 +51 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 649 +54 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 693 +56 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 740 +60 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 788 +63 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 838 +66 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 946 +73 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1061 +79 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1186 +87 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1319 +94 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1462 +102 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1613 +109 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1773 +117 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1935 +118 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2109 +120 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2293 +130 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2489 +140 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2696 +150 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2913 +160 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3138 +168 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3374 +177 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3620 +185 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3874 +193 21 0 | 4089 4089 0 2 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4137 +201 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4443 +244 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4722 +231 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5008 +238 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5301 +245 21 0 | 5220 5220 0 2 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5599 +251 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5904 +258 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6213 +263 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6529 +270 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6849 +276 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7174 +281 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7503 +286 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7837 +291 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8174 +295 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8516 +300 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8861 +305 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9209 +308 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9560 +312 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9915 +316 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10272 +319 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10632 +323 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 13784 -379 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13595 -379 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13407 -378 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13219 -378 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13032 -378 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12846 -377 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12661 -376 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12476 -376 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12292 -376 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12109 -375 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11927 -374 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11745 -373 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11564 -373 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11385 -371 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11206 -370 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11027 -370 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10850 -369 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10674 -368 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10499 -366 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10324 -366 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10151 -364 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9978 -364 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9807 -362 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9637 -361 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9467 -360 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9299 -358 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9132 -357 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8966 -356 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8801 -354 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8637 -353 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8475 -351 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8313 -350 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8153 -348 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7994 -346 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7836 -344 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7680 -342 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7524 -341 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7370 -339 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7218 -336 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7066 -335 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6916 -332 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6767 -331 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6620 -328 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6329 -324 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6045 -318 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5765 -314 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5492 -309 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5225 -303 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4964 -297 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4709 -292 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4461 -285 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4219 -279 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3984 -273 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3755 -266 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3534 -259 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3319 -252 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3124 -232 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2935 -225 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2754 -217 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2580 -210 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2413 -202 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2253 -195 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2100 -187 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1954 -180 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1815 -172 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1683 -164 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1557 -156 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1437 -150 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1324 -142 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1218 -134 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1117 -127 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1022 -120 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 933 -114 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 850 -106 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 772 -100 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 699 -94 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 632 -87 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 569 -81 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 511 -75 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 458 -69 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 408 -65 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 0 135 +6 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 146 +6 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 158 +7 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 170 +7 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 183 +7 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 197 +8 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 212 +9 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 227 +9 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 243 +9 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 260 +10 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 278 +11 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 296 +12 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 315 +12 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 336 +14 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 357 +15 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 378 +15 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 401 +16 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 425 +17 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 450 +19 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 475 +19 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 502 +21 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 529 +21 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 558 +23 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 588 +24 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 618 +25 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 650 +27 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 683 +28 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 717 +29 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 752 +31 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 788 +32 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 826 +34 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 864 +35 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 904 +37 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 945 +39 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 987 +41 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1031 +43 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1075 +44 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1121 +46 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1169 +49 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1217 +50 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1267 +53 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1318 +54 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1371 +57 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1480 +61 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1596 +67 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1716 +71 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1843 +76 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1976 +82 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2115 +88 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2260 +93 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2412 +100 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2570 +106 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2735 +112 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2906 +119 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3085 +126 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3270 +133 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3475 +153 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3686 +160 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3905 +168 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4131 +175 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4364 +183 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4604 +190 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4851 +198 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5105 +205 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5366 +213 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5634 +221 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5908 +229 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6188 +235 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6475 +243 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6769 +251 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7068 +258 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7373 +265 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7684 +271 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8001 +279 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8323 +285 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8650 +291 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8983 +298 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9320 +304 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9662 +310 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10009 +316 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10359 +320 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 13617 -376 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13438 -375 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13260 -374 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13083 -374 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12907 -372 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12731 -372 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12556 -372 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12382 -371 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12209 -370 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12037 -369 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11866 -368 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11696 -367 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11526 -366 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11358 -365 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11190 -364 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11023 -363 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10858 -362 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10693 -361 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10529 -360 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10366 -359 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10204 -358 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10043 -356 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9883 -355 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9724 -354 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9566 -353 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9409 -351 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9254 -349 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9099 -348 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8945 -346 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8792 -345 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8641 -343 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8490 -342 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8340 -341 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8192 -338 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8045 -336 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7898 -335 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7753 -334 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7609 -332 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7466 -330 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7325 -327 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7184 -326 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6906 -322 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6634 -317 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6365 -314 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6102 -309 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5844 -304 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5591 -299 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5342 -295 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5099 -290 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4862 -283 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4629 -278 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4402 -273 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4180 -267 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3964 -261 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3768 -241 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3578 -234 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3394 -228 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3215 -222 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3043 -215 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2876 -209 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2715 -202 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2559 -196 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2410 -189 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2266 -183 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2127 -177 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1994 -170 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1867 -163 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1744 -158 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1628 -150 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 0 345 +9 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 366 +10 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 388 +11 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 411 +11 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 435 +13 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 459 +13 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 484 +13 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 510 +14 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 537 +15 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 565 +16 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 594 +17 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 624 +18 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 654 +19 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 686 +20 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 718 +21 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 751 +22 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 786 +23 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 821 +24 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 857 +25 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 894 +26 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 932 +27 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 971 +29 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1011 +30 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1052 +31 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1094 +32 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1137 +34 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1182 +36 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1227 +37 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1273 +39 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1320 +40 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1369 +42 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1418 +43 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1468 +44 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1520 +47 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1573 +49 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1626 +50 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1681 +51 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1737 +53 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1794 +55 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1853 +58 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1912 +59 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2034 +63 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2162 +68 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2293 +71 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2430 +76 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2572 +81 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2719 +86 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2870 +90 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3027 +95 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3190 +102 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3357 +107 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3530 +112 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3708 +118 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3892 +124 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4096 +144 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4306 +151 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4522 +157 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4743 +163 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4971 +170 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5204 +176 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5443 +183 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5687 +189 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5938 +196 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6194 +202 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6455 +208 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6722 +215 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6995 +222 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7272 +227 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7556 +235 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 12848 -370 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12682 -369 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12516 -369 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12352 -367 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12188 -367 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12025 -366 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11863 -365 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11702 -364 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11542 -363 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11383 -361 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11224 -361 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11067 -359 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10910 -358 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10754 -357 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10599 -356 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10445 -355 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10292 -354 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10140 -352 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9988 -352 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9838 -350 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9689 -348 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9540 -347 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9393 -345 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9246 -344 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9100 -343 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8955 -342 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8811 -341 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8669 -338 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8527 -337 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8386 -335 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8246 -333 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8107 -332 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7969 -330 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7831 -329 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7695 -327 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7426 -324 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7161 -320 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6900 -316 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6643 -312 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6390 -308 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6141 -304 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5897 -299 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5657 -295 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5422 -290 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5190 -286 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4964 -280 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4742 -275 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4524 -270 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4328 -248 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4137 -242 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3950 -238 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3769 -232 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3592 -227 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3421 -221 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3254 -215 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3093 -209 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2936 -204 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2784 -198 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2637 -192 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2495 -186 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2358 -180 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2225 -174 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2097 -169 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 0 744 +16 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 778 +17 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 812 +17 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 848 +19 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 884 +19 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 921 +20 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 959 +21 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 998 +22 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1038 +23 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1079 +25 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1120 +25 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1163 +27 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1206 +28 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1250 +29 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1295 +30 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1341 +31 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1388 +32 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1436 +34 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1484 +34 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1534 +36 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1585 +38 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1636 +39 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1689 +41 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1742 +42 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1796 +43 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1851 +44 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1907 +45 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1965 +48 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2023 +49 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2082 +51 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2142 +53 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2203 +54 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2265 +56 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2327 +57 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2391 +59 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2522 +62 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2657 +66 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2796 +70 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2939 +74 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3086 +78 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3237 +82 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3393 +87 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3553 +91 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3718 +96 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3886 +100 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4060 +106 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4238 +111 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4420 +116 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4624 +138 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4833 +144 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5046 +148 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5265 +154 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5488 +159 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5717 +165 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5950 +171 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6189 +177 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6432 +182 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6680 +188 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6933 +194 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7191 +200 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7454 +206 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7721 +212 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7993 +217 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 9239 -341 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9101 -339 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8963 -337 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8826 -336 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8690 -334 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8554 -334 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8420 -332 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8286 -330 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8154 -328 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7891 -325 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7631 -322 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7375 -319 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7123 -315 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6874 -311 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6629 -307 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6387 -304 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6149 -300 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5915 -296 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5685 -291 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5459 -286 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5236 -282 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5018 -277 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4821 -255 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4630 -249 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4442 -244 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4259 -239 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4080 -234 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3905 -230 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3735 -224 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3569 -219 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3407 -214 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3250 -209 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3097 -204 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2948 -199 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2804 -193 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2664 -187 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2528 -182 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 2315 +45 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2377 +47 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2439 +49 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2502 +50 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2566 +52 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2630 +52 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2696 +54 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2762 +56 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2830 +58 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2967 +61 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3107 +64 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3251 +67 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3399 +71 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3550 +75 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3705 +79 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3863 +82 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4025 +86 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4191 +90 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4361 +95 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4535 +100 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4712 +104 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4894 +109 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5097 +131 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5306 +137 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5518 +142 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5735 +147 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5956 +152 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6181 +156 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6411 +162 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6645 +167 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6883 +172 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7126 +177 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7373 +182 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7624 +187 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7880 +193 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8140 +199 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8404 +204 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 0.97
MARKET TOTAL 24951 95340 +2653
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED