HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C APR-25 21000 888 366 40 628 285 632 -71
C APR-25 22000 841 140 38 260 111 1676 -58
C MAY-25 25000 811 16 29 50 40 922 -23
P APR-25 19000 737 486 46 750 288 668 -164
C APR-25 21800 577 173 38 300 140 287 -62
C APR-25 21600 521 212 39 375 168 230 -66
P APR-25 20000 489 850 42 1220 588 807 -227
C MAY-25 22800 442 160 32 214 148 344 -58
P APR-25 18000 395 278 52 478 156 348 -111
C APR-25 22600 389 72 37 135 67 302 -47
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 APR 2025, MONDAY 08 APR 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 4856 +117 64 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 4759 +115 63 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4662 +114 63 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4566 +113 62 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4469 +110 62 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4373 +109 62 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4277 +107 61 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4182 +105 61 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4087 +103 60 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 3992 +101 60 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 3897 +98 59 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 3803 +96 59 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3709 +94 59 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3615 +91 58 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3522 +88 58 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3429 +85 57 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3337 +82 57 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3245 +79 56 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3154 +76 56 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3063 +72 56 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 2973 +68 55 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 2883 +64 55 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 2795 +62 54 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2706 +57 54 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2619 +53 53 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2532 +49 53 0 | 2484 2308 0 3 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2446 +45 53 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2361 +41 52 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2276 +36 52 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2193 +32 51 0 | 1760 1760 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2110 +27 51 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2029 +23 50 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 1948 +18 50 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 1869 +13 50 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1790 +8 49 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1713 +44 49 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1637 -2 48 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1563 -6 48 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1489 -11 47 0 | 928 921 0 11 0
APR-25 19000 C 1350 1750 1300 1300 20 | 1550 1550 1300 1430 +10 48 29 | 1880 824 49 44 +19
APR-25 19100 C 0 0 0 0 0 | 1226 1350 1226 1347 +1 47 2 | 1370 1226 2 5 +2
APR-25 19200 C 1020 1020 1020 1020 1 | 0 0 0 1274 -10 46 0 | 1468 796 1 19 0
APR-25 19300 C 0 0 0 0 0 | 1125 1125 1125 1202 -18 45 1 | 1125 756 1 7 0
APR-25 19400 C 1075 1075 1075 1075 1 | 1212 1212 1045 1136 -23 45 2 | 4470 717 3 20 0
APR-25 19500 C 1038 1038 1038 1038 1 | 986 1100 986 1079 -22 45 4 | 1100 682 5 16 +2
APR-25 19600 C 990 1150 888 888 4 | 1216 1216 1042 1017 -33 44 5 | 1406 888 9 12 +1
APR-25 19700 C 930 930 930 930 6 | 1257 1257 877 956 -29 44 10 | 1406 615 16 26 -8
APR-25 19800 C 919 1265 848 848 24 | 1060 1123 822 894 -48 43 164 | 3110 690 188 160 -47
APR-25 19900 C 839 1012 720 720 11 | 1000 1017 755 841 -30 43 21 | 1650 621 32 27 -4
APR-25 20000 C 770 1200 646 646 47 | 900 1030 707 794 -46 43 93 | 1409 646 140 102 +36
APR-25 20200 C 762 1055 570 584 37 | 800 875 609 676 -58 42 175 | 4070 570 212 161 +63
APR-25 20400 C 650 785 510 510 31 | 730 805 521 591 -59 41 125 | 3290 428 156 146 +63
APR-25 20600 C 556 800 429 503 62 | 600 723 453 505 -68 41 165 | 3968 418 227 155 +68
APR-25 20800 C 460 734 367 392 61 | 550 619 380 432 -70 40 173 | 3748 363 234 391 +68
APR-25 21000 C 395 628 285 360 429 | 470 541 320 366 -71 40 459 | 3548 285 888 632 +141
APR-25 21200 C 374 520 281 325 78 | 380 450 270 309 -69 40 256 | 2630 270 334 282 +111
APR-25 21400 C 309 456 205 266 46 | 296 385 225 257 -68 39 237 | 2156 205 283 268 +44
APR-25 21600 C 260 375 168 194 90 | 300 330 184 212 -66 39 431 | 1934 168 521 230 +41
APR-25 21800 C 212 300 140 150 160 | 215 263 153 173 -62 38 417 | 2710 140 577 287 +83
APR-25 22000 C 177 260 111 150 229 | 179 222 125 140 -58 38 612 | 2600 111 841 1676 +275
APR-25 22200 C 155 212 97 120 110 | 160 173 105 112 -53 38 258 | 2550 97 368 423 +119
APR-25 22400 C 135 141 80 104 86 | 128 150 85 89 -49 37 254 | 1875 80 340 340 +92
APR-25 22600 C 118 135 67 90 87 | 98 116 69 72 -47 37 302 | 2470 67 389 302 +89
APR-25 22800 C 89 110 59 59 71 | 85 101 59 56 -41 37 194 | 2170 59 265 405 +8
APR-25 23000 C 79 89 48 59 128 | 68 78 47 42 -36 37 189 | 1779 47 317 702 +9
APR-25 23200 C 67 76 40 40 50 | 63 68 40 31 -31 36 197 | 1732 40 247 357 -12
APR-25 23400 C 58 58 39 41 20 | 44 56 34 23 -26 36 111 | 1730 34 131 528 -14
APR-25 23600 C 51 54 34 40 47 | 44 50 28 16 -22 35 126 | 1368 28 173 512 +58
APR-25 23800 C 46 48 30 33 34 | 35 42 24 12 -17 35 106 | 1422 24 140 441 +13
APR-25 24000 C 39 41 26 30 44 | 30 36 22 8 -14 34 177 | 1374 22 221 696 -40
APR-25 24200 C 35 37 23 27 36 | 32 32 21 6 -11 34 52 | 1064 21 88 469 -42
APR-25 24400 C 33 33 23 25 30 | 28 28 19 4 -9 34 60 | 1063 19 90 299 -17
APR-25 24600 C 29 29 19 24 11 | 21 21 16 3 -6 34 42 | 1025 16 53 533 0
APR-25 24800 C 28 28 17 21 21 | 17 19 14 2 -5 34 19 | 949 14 40 344 -5
APR-25 25000 C 22 22 16 19 62 | 18 19 12 1 -4 32 150 | 861 12 212 1256 +20
APR-25 25200 C 22 22 15 19 10 | 13 15 11 1 -3 33 23 | 715 11 33 293 -16
APR-25 25400 C 18 18 14 15 17 | 13 14 10 1 -2 34 49 | 621 10 66 430 -19
APR-25 25600 C 16 16 13 14 63 | 14 14 8 1 -1 35 34 | 666 8 97 278 -12
APR-25 25800 C 15 16 12 16 28 | 10 12 8 1 0 36 239 | 550 7 267 299 -110
APR-25 26000 C 13 13 10 13 24 | 13 13 7 1 0 37 131 | 539 7 155 1339 +54
APR-25 26200 C 11 12 9 12 28 | 10 10 7 1 0 38 22 | 449 7 50 270 -28
APR-25 26400 C 10 10 10 10 17 | 7 8 6 1 0 39 10 | 444 4 27 186 +3
APR-25 26600 C 0 0 0 0 0 | 5 6 5 1 0 40 13 | 325 5 13 218 +2
APR-25 26800 C 8 8 8 8 1 | 3 3 3 1 0 41 1 | 292 3 2 209 0
APR-25 27000 C 6 6 6 6 1 | 5 5 4 1 0 42 265 | 272 4 266 575 +17
APR-25 27200 C 0 0 0 0 0 | 4 4 4 1 0 43 2 | 230 4 2 139 0
APR-25 27400 C 0 0 0 0 0 | 4 4 4 1 0 44 16 | 247 3 16 304 +5
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 185 2 0 121 0
APR-25 27800 C 5 5 5 5 1 | 0 0 0 1 0 46 0 | 165 2 1 89 0
APR-25 28000 C 0 0 0 0 0 | 3 3 3 1 0 47 1 | 183 3 1 377 0
APR-25 28200 C 2 2 2 2 10 | 2 2 2 1 0 48 1 | 164 2 11 118 +1
APR-25 28400 C 0 0 0 0 0 | 2 2 2 1 0 49 5 | 144 2 5 265 -1
APR-25 28600 C 2 3 2 3 64 | 2 2 2 1 0 49 5 | 130 1 69 197 +67
APR-25 28800 C 2 2 2 2 1 | 0 0 0 1 0 50 0 | 72 1 1 91 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 100 1 0 63 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 53 1 0 39 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 55 1 0 119 0
APR-25 29600 C 0 0 0 0 0 | 1 1 1 1 0 54 17 | 10 1 17 85 +17
APR-25 29800 C 1 1 1 1 70 | 0 0 0 1 0 54 0 | 30 1 70 150 +70
TOTAL CALL 2510 | TOTAL CALL 6452 | TOTAL CALL 8962 18554 +1286
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 56 70 21 44 101 | 34 45 19 38 -23 64 208 | 90 1 309 235 +104
APR-25 15200 P 29 70 29 55 14 | 25 25 25 43 -21 64 3 | 84 3 17 37 +7
APR-25 15300 P 0 0 0 0 0 | 0 0 0 46 -24 63 0 | 89 3 0 20 0
APR-25 15400 P 47 48 47 48 4 | 29 45 29 49 -27 63 2 | 97 3 6 26 +2
APR-25 15500 P 80 85 80 85 4 | 35 35 26 50 -29 62 6 | 103 3 10 39 -1
APR-25 15600 P 81 94 44 94 8 | 35 36 35 55 -29 62 4 | 97 2 12 18 +1
APR-25 15700 P 40 105 40 105 3 | 32 61 32 59 -31 61 3 | 113 2 6 23 +2
APR-25 15800 P 35 35 35 35 1 | 60 66 41 64 -32 61 9 | 112 2 10 39 +1
APR-25 15900 P 104 104 104 104 1 | 62 62 62 68 -35 60 2 | 116 3 3 43 -4
APR-25 16000 P 62 140 46 140 10 | 75 82 35 71 -38 59 92 | 150 4 102 126 +7
APR-25 16100 P 69 143 56 143 22 | 60 80 60 76 -42 59 13 | 143 15 35 28 -3
APR-25 16200 P 0 0 0 0 0 | 50 94 50 84 -42 59 13 | 151 2 13 31 +8
APR-25 16300 P 106 156 70 156 12 | 69 93 45 91 -47 59 84 | 168 14 96 55 +31
APR-25 16400 P 111 111 111 111 3 | 71 101 45 97 -46 58 38 | 164 3 41 39 +5
APR-25 16500 P 99 99 63 70 8 | 84 111 54 104 -48 58 34 | 190 4 42 32 +1
APR-25 16600 P 132 188 96 188 6 | 92 117 55 108 -55 57 64 | 188 9 70 40 +6
APR-25 16700 P 183 228 80 202 16 | 87 136 82 119 -60 57 49 | 289 4 65 46 -9
APR-25 16800 P 175 240 71 230 15 | 104 139 71 129 -62 57 60 | 240 3 75 103 -1
APR-25 16900 P 231 232 200 200 9 | 114 149 67 137 -66 56 39 | 255 3 48 50 +4
APR-25 17000 P 229 265 70 210 38 | 143 159 73 145 -64 56 131 | 279 3 169 149 +31
APR-25 17100 P 224 297 90 297 49 | 98 166 80 157 -73 55 55 | 297 4 104 80 +17
APR-25 17200 P 205 270 103 215 22 | 138 184 90 167 -70 55 86 | 270 5 108 73 +2
APR-25 17300 P 156 300 156 297 8 | 144 193 90 179 -73 55 46 | 300 6 54 41 +5
APR-25 17400 P 154 299 154 299 2 | 158 209 101 186 -89 54 59 | 310 6 61 55 +3
APR-25 17500 P 240 340 105 320 10 | 123 223 104 203 -87 54 102 | 340 5 112 101 +48
APR-25 17600 P 321 360 250 355 6 | 176 231 115 217 -92 53 188 | 360 5 194 189 +40
APR-25 17700 P 279 279 151 151 10 | 160 254 127 230 -97 53 51 | 367 6 61 38 -6
APR-25 17800 P 363 363 174 289 17 | 207 280 144 245 -102 52 90 | 392 6 107 105 +19
APR-25 17900 P 354 354 220 230 10 | 220 291 164 260 -98 52 67 | 405 5 77 75 +20
APR-25 18000 P 390 478 180 408 88 | 250 308 156 278 -111 52 307 | 500 6 395 348 +21
APR-25 18100 P 288 494 194 474 8 | 292 316 167 293 -108 51 69 | 494 6 77 80 +19
APR-25 18200 P 419 501 182 410 14 | 246 354 180 309 -125 50 147 | 525 6 161 186 +1
APR-25 18300 P 311 493 301 493 33 | 280 365 194 329 -130 50 87 | 493 7 120 152 +43
APR-25 18400 P 470 470 286 300 9 | 308 392 211 349 -129 49 197 | 555 7 206 174 +39
APR-25 18500 P 513 585 240 505 54 | 393 406 228 368 -131 49 188 | 585 7 242 568 +16
APR-25 18600 P 515 629 266 581 34 | 411 440 240 390 -148 48 155 | 755 7 189 212 +40
APR-25 18700 P 488 488 350 350 21 | 410 456 279 408 -159 48 65 | 626 8 86 176 +7
APR-25 18800 P 522 687 318 687 79 | 450 507 300 440 -158 48 164 | 827 8 243 261 +80
APR-25 18900 P 393 458 393 458 23 | 371 525 304 460 -167 47 251 | 878 9 274 260 -49
APR-25 19000 P 668 750 288 700 312 | 510 568 318 486 -164 46 425 | 760 8 737 668 +178
APR-25 19100 P 720 720 350 655 27 | 569 595 347 522 -173 46 110 | 774 11 137 273 -4
APR-25 19200 P 766 900 356 900 64 | 581 620 365 555 -175 46 193 | 900 10 257 387 -23
APR-25 19300 P 795 855 390 855 33 | 520 649 395 585 -165 45 113 | 892 12 146 100 -16
APR-25 19400 P 808 939 383 939 34 | 600 691 423 609 -192 44 154 | 946 13 188 418 +11
APR-25 19500 P 855 959 410 840 92 | 700 750 448 656 -191 45 95 | 964 13 187 242 +38
APR-25 19600 P 880 998 516 998 30 | 600 758 485 693 -187 44 109 | 1004 14 139 188 +6
APR-25 19700 P 641 710 457 548 7 | 720 816 523 733 -201 44 90 | 994 15 97 65 -12
APR-25 19800 P 900 1105 485 1105 39 | 761 857 555 777 -198 43 173 | 1105 15 212 218 +58
APR-25 19900 P 805 822 629 629 12 | 712 893 579 820 -207 43 68 | 1080 16 80 272 0
APR-25 20000 P 1028 1220 588 1200 104 | 888 981 616 850 -227 42 385 | 1220 17 489 807 +93
APR-25 20200 P 928 1285 619 1285 83 | 932 1080 695 961 -225 42 103 | 1285 20 186 424 -16
APR-25 20400 P 1018 1018 730 850 11 | 900 1206 784 1066 -233 41 18 | 1401 23 29 762 0
APR-25 20600 P 1406 1491 820 1418 23 | 1040 1090 900 1189 -208 41 59 | 1588 26 82 608 -9
APR-25 20800 P 1474 1590 1027 1590 10 | 1080 1430 1050 1312 -213 40 207 | 1590 28 217 340 -176
APR-25 21000 P 1395 1660 1020 1660 10 | 1376 1400 1130 1416 -238 38 13 | 1665 32 23 627 -6
APR-25 21200 P 1760 1760 1230 1230 58 | 1538 1585 1224 1581 -239 39 14 | 1900 38 72 363 -29
APR-25 21400 P 1740 1988 1292 1988 7 | 1420 1620 1380 1733 -243 39 62 | 2034 45 69 633 -37
APR-25 21600 P 1950 1950 1526 1785 13 | 1550 2100 1480 1890 -212 39 10 | 2102 52 23 507 -9
APR-25 21800 P 2260 2392 2260 2392 2 | 2067 2180 1650 2048 -212 38 17 | 2392 60 19 215 0
APR-25 22000 P 2510 2516 2075 2110 8 | 1876 2235 1792 2220 -277 38 17 | 2520 70 25 1343 -8
APR-25 22200 P 2369 2369 2029 2029 57 | 2100 2495 2100 2391 -261 37 6 | 3080 90 63 442 -27
APR-25 22400 P 2934 2934 2934 2934 1 | 2328 2600 2180 2573 -231 38 19 | 2950 102 20 570 -14
APR-25 22600 P 2960 2960 2680 2878 3 | 2380 2930 2380 2749 -211 37 12 | 3000 127 15 490 -18
APR-25 22800 P 3200 3200 2242 2888 7 | 2838 3008 2332 2936 -216 37 14 | 3353 148 21 279 -12
APR-25 23000 P 3030 3330 2840 3330 7 | 2874 3188 2779 3123 -249 36 7 | 3455 176 14 537 -7
APR-25 23200 P 2815 2815 2815 2815 1 | 3193 3213 3137 3318 -162 37 61 | 3480 214 62 439 -32
APR-25 23400 P 0 0 0 0 0 | 3292 3690 3250 3492 -246 31 16 | 3750 256 16 343 -12
APR-25 23600 P 0 0 0 0 0 | 3678 3678 3678 3698 -240 35 1 | 3678 301 1 162 -1
APR-25 23800 P 0 0 0 0 0 | 0 0 0 3909 -162 40 0 | 3350 346 0 169 0
APR-25 24000 P 4055 4055 4055 4055 10 | 3670 3670 3670 4090 -175 34 1 | 4420 405 11 225 -3
APR-25 24200 P 0 0 0 0 0 | 0 0 0 4287 -184 33 0 | 4294 492 0 69 0
APR-25 24400 P 4442 4442 4442 4442 10 | 0 0 0 4485 -185 33 0 | 4442 555 10 122 0
APR-25 24600 P 0 0 0 0 0 | 4301 4301 4301 4684 -179 32 1 | 4800 647 1 80 +1
APR-25 24800 P 0 0 0 0 0 | 4850 4850 4850 4883 -178 31 1 | 4850 758 1 16 -1
APR-25 25000 P 0 0 0 0 0 | 0 0 0 5083 -172 32 0 | 4965 856 0 36 0
APR-25 25200 P 0 0 0 0 0 | 4900 4900 4900 5283 -140 33 1 | 4900 946 1 8 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 5482 -140 0 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 5682 -139 0 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5882 -139 0 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 6082 -139 0 0 | 2453 1965 0 3 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 6282 -138 0 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 6482 -138 0 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 6682 -138 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 6882 -138 0 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 7082 -138 0 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 7282 -138 0 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 7482 -138 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 7682 -138 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 7882 -138 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 8082 -138 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 8282 -138 0 0 | 7450 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 8482 -138 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 8682 -138 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 8882 -138 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 9082 -138 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 9282 -138 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 9482 -138 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 9682 -138 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 9882 -138 0 0 | 0 0 0 0 0
TOTAL PUT 1847 | TOTAL PUT 5803 | TOTAL PUT 7650 17807 +470
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 16612 36361 +1756
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C - - - - - | 0 0 0 4167 - 47 0 | 0 0 0 0 -
MAY-25 15900 C - - - - - | 0 0 0 4075 - 46 0 | 0 0 0 0 -
MAY-25 16000 C - - - - - | 0 0 0 3985 - 46 0 | 0 0 0 0 -
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 3894 +64 46 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 3805 +62 46 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 3715 +58 45 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 3627 +56 45 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 3538 +53 45 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 3451 +50 45 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3364 +47 44 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3277 +44 44 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3192 +42 44 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3106 +38 44 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3022 +35 43 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 2938 +32 43 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 2855 +29 43 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 2773 +26 43 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 2691 +22 42 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 2611 +20 42 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 2531 +16 42 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2452 +13 42 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2374 +10 41 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2297 +7 41 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2221 +4 41 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2145 0 40 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2071 -2 40 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 1998 -5 40 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 1926 -8 40 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 1855 -11 39 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 1785 -14 39 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 1716 -17 39 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 1648 -20 39 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 1582 -22 38 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1517 -11 38 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1453 -20 38 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1390 -24 38 0 | 0 0 0 0 0
MAY-25 19400 C 1165 1165 1165 1165 1 | 0 0 0 1320 -39 37 0 | 1165 1165 1 1 +1
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1261 -7 37 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1204 -32 37 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1148 -36 36 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1096 -38 36 0 | 1105 1105 0 1 0
MAY-25 19900 C 0 0 0 0 0 | 1045 1045 1045 1042 -43 36 3 | 1045 1045 3 3 +3
MAY-25 20000 C 1120 1250 1019 1019 4 | 1125 1200 960 988 -46 36 133 | 1250 960 137 130 +123
MAY-25 20200 C 1074 1205 1074 1205 3 | 927 927 838 892 -51 35 7 | 2580 838 10 19 +4
MAY-25 20400 C 1150 1150 1150 1150 1 | 1000 1000 732 800 -53 35 18 | 3595 732 19 18 +12
MAY-25 20600 C 824 887 824 887 7 | 888 888 670 712 -60 35 14 | 888 670 21 20 +12
MAY-25 20800 C 808 808 663 663 4 | 794 794 583 633 -66 34 16 | 1168 583 20 63 +13
MAY-25 21000 C 660 660 650 650 5 | 615 656 530 565 -66 34 9 | 1070 530 14 73 -3
MAY-25 21200 C 565 616 480 480 8 | 618 619 449 499 -70 34 11 | 2880 449 19 26 +3
MAY-25 21400 C 486 486 366 366 7 | 530 553 392 440 -71 34 15 | 996 366 22 115 +8
MAY-25 21600 C 0 0 0 0 2 | 388 437 352 386 -71 33 39 | 654 352 41 46 +27
MAY-25 21800 C 438 455 438 455 4 | 365 365 325 337 -71 33 7 | 1250 325 11 33 +3
MAY-25 22000 C 400 400 240 290 24 | 310 400 265 292 -71 33 96 | 2095 240 120 120 +65
MAY-25 22200 C 316 318 288 288 7 | 320 320 232 252 -69 33 8 | 440 232 15 18 +5
MAY-25 22400 C 0 0 0 0 0 | 245 256 215 216 -67 32 8 | 1430 215 8 39 +2
MAY-25 22600 C 211 211 201 201 5 | 218 221 182 185 -64 32 40 | 1580 182 45 67 +29
MAY-25 22800 C 214 214 155 155 11 | 189 189 148 160 -58 32 431 | 1336 148 442 344 +55
MAY-25 23000 C 201 201 138 179 18 | 170 170 125 138 -52 32 86 | 2080 125 104 346 +38
MAY-25 23200 C 140 140 114 114 11 | 134 134 127 117 -49 32 8 | 1734 114 19 39 +6
MAY-25 23400 C 140 161 95 95 6 | 120 120 95 97 -50 32 177 | 1160 95 183 236 +159
MAY-25 23600 C 140 140 84 87 24 | 110 130 83 80 -50 31 55 | 1550 83 79 101 +8
MAY-25 23800 C 98 98 98 98 1 | 106 106 79 65 -47 31 17 | 1160 79 18 40 +1
MAY-25 24000 C 105 111 66 66 15 | 80 80 70 53 -42 31 11 | 1450 66 26 100 -9
MAY-25 24200 C 76 76 76 76 1 | 71 71 65 43 -38 30 45 | 1195 65 46 134 -19
MAY-25 24400 C 70 80 70 80 2 | 75 75 54 34 -34 30 18 | 1256 54 20 126 +3
MAY-25 24600 C 63 63 53 53 3 | 50 54 48 27 -29 30 28 | 1241 48 31 76 -16
MAY-25 24800 C 59 59 52 52 2 | 50 50 48 21 -26 29 27 | 1108 48 29 263 0
MAY-25 25000 C 48 50 40 40 3 | 50 50 42 16 -23 29 808 | 1017 40 811 922 +774
MAY-25 25200 C 43 43 42 42 13 | 39 39 37 12 -20 29 14 | 887 37 27 82 -7
MAY-25 25400 C 32 32 32 32 1 | 35 35 32 10 -17 29 4 | 854 32 5 42 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 7 -15 28 0 | 847 33 0 53 0
MAY-25 25800 C 45 45 45 45 3 | 0 0 0 5 -13 28 0 | 717 35 3 26 -3
MAY-25 26000 C 37 37 27 27 5 | 26 26 26 4 -11 28 1 | 677 20 6 70 -3
MAY-25 26200 C 27 27 27 27 10 | 0 0 0 3 -8 28 0 | 673 27 10 50 -10
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 2 -7 27 0 | 515 24 0 39 0
MAY-25 26600 C 0 0 0 0 0 | 21 23 21 1 -6 26 4 | 429 13 4 25 +1
MAY-25 26800 C 0 0 0 0 0 | 20 20 20 1 -5 27 6 | 455 20 6 14 -6
MAY-25 27000 C 20 20 20 20 3 | 19 19 19 1 -3 27 1 | 429 15 4 270 +1
MAY-25 27200 C 0 0 0 0 0 | 17 17 17 1 -2 28 4 | 369 17 4 121 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 280 13 0 16 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 260 12 0 20 0
MAY-25 27800 C 0 0 0 0 0 | 10 13 10 1 0 30 4 | 335 10 4 65 -1
MAY-25 28000 C 16 16 11 11 2 | 10 13 10 1 0 30 7 | 314 10 9 772 +5
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 239 13 0 17 0
MAY-25 28400 C 0 0 0 0 0 | 10 10 10 1 0 31 3 | 220 8 3 13 -3
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 227 19 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 167 13 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 200 11 0 16 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 137 8 0 9 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 156 12 0 21 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 5 5 5 1 0 35 1 | 63 4 1 71 +1
TOTAL CALL 216 | TOTAL CALL 2184 | TOTAL CALL 2400 5426 +1282
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 P - - - - - | 108 155 106 148 - 47 34 | 155 106 34 16 -
MAY-25 15900 P - - - - - | 135 135 135 155 - 46 3 | 135 135 3 3 -
MAY-25 16000 P - - - - - | 150 150 150 165 - 46 1 | 150 150 1 1 -
MAY-25 16100 P 254 257 145 145 66 | 0 0 0 174 -85 46 100 | 258 7 166 250 +58
MAY-25 16200 P 182 182 182 182 5 | 0 0 0 185 -79 46 0 | 186 9 5 6 +5
MAY-25 16300 P 0 0 0 0 0 | 135 147 127 195 -83 45 40 | 276 31 40 61 +40
MAY-25 16400 P 0 0 0 0 0 | 135 158 135 207 -85 45 23 | 158 31 23 22 +21
MAY-25 16500 P 0 0 0 0 0 | 165 184 142 218 -88 45 21 | 184 13 21 29 +7
MAY-25 16600 P 0 0 0 0 0 | 160 195 160 231 -91 45 3 | 195 13 3 24 +1
MAY-25 16700 P 0 0 0 0 0 | 192 215 192 244 -94 44 16 | 215 13 16 17 +10
MAY-25 16800 P 0 0 0 0 0 | 184 240 184 257 -97 44 5 | 240 14 5 4 0
MAY-25 16900 P 0 0 0 0 0 | 238 240 238 272 -99 44 2 | 240 16 2 9 +2
MAY-25 17000 P 389 389 389 389 1 | 0 0 0 286 -103 44 0 | 389 12 1 24 +1
MAY-25 17100 P 0 0 0 0 0 | 241 241 241 302 -106 43 7 | 241 12 7 9 +7
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 318 -115 43 0 | 203 23 0 5 0
MAY-25 17300 P 329 329 329 329 2 | 0 0 0 335 -99 43 0 | 379 16 2 6 0
MAY-25 17400 P 338 338 338 338 1 | 285 365 285 353 -101 43 45 | 401 16 46 152 +17
MAY-25 17500 P 450 450 360 364 3 | 301 398 301 378 -97 43 31 | 450 20 34 83 +23
MAY-25 17600 P 0 0 0 0 0 | 320 412 313 396 -101 42 67 | 454 17 67 126 +57
MAY-25 17700 P 500 500 500 500 5 | 309 427 309 415 -106 42 75 | 500 20 80 80 +59
MAY-25 17800 P 0 0 0 0 0 | 337 456 318 436 -109 42 52 | 543 20 52 53 +27
MAY-25 17900 P 444 450 403 403 8 | 345 483 345 456 -115 41 71 | 496 26 79 255 0
MAY-25 18000 P 437 469 437 467 4 | 390 502 389 478 -118 41 184 | 620 20 188 248 +155
MAY-25 18100 P 460 707 460 707 4 | 477 501 367 500 -124 41 38 | 707 23 42 34 +21
MAY-25 18200 P 0 0 0 0 0 | 362 558 362 524 -129 40 47 | 581 22 47 39 +12
MAY-25 18300 P 0 0 0 0 0 | 490 560 417 550 -131 40 23 | 739 24 23 21 +10
MAY-25 18400 P 662 825 384 825 5 | 578 611 423 574 -157 40 40 | 825 25 45 71 +26
MAY-25 18500 P 610 610 610 610 1 | 540 559 427 602 -142 40 49 | 770 24 50 73 +30
MAY-25 18600 P 598 598 485 516 4 | 550 675 452 630 -166 39 36 | 830 29 40 44 +21
MAY-25 18700 P 0 0 0 0 0 | 649 649 587 659 -152 39 8 | 861 30 8 13 -4
MAY-25 18800 P 704 908 647 908 7 | 645 718 508 691 -155 39 44 | 908 29 51 50 +30
MAY-25 18900 P 674 674 674 674 1 | 590 671 590 723 -158 38 4 | 919 33 5 20 +1
MAY-25 19000 P 718 1079 567 900 11 | 645 750 570 750 -171 38 248 | 1079 25 259 399 +176
MAY-25 19100 P 0 0 0 0 0 | 628 628 628 792 -166 38 1 | 628 46 1 17 +1
MAY-25 19200 P 656 685 656 685 7 | 676 815 637 812 -187 37 15 | 1180 35 22 46 +14
MAY-25 19300 P 815 815 713 713 12 | 790 918 747 866 -173 37 8 | 918 32 20 13 +7
MAY-25 19400 P 858 858 858 858 1 | 740 960 732 905 -198 37 20 | 1150 39 21 26 -1
MAY-25 19500 P 0 0 0 0 0 | 880 961 744 949 -177 37 17 | 961 41 17 10 -2
MAY-25 19600 P 1038 1038 1010 1010 5 | 852 852 756 988 -184 37 12 | 1038 48 17 28 +3
MAY-25 19700 P 0 0 0 0 0 | 912 1107 858 1032 -187 37 17 | 1230 45 17 30 +2
MAY-25 19800 P 1310 1310 1310 1310 1 | 1043 1043 899 1078 -190 36 29 | 1310 37 30 81 +5
MAY-25 19900 P 1268 1268 1268 1268 1 | 1089 1089 888 1126 -192 36 60 | 1268 59 61 85 +53
MAY-25 20000 P 1245 1245 1137 1137 2 | 1135 1260 933 1172 -208 36 184 | 1280 52 186 679 +68
MAY-25 20200 P 1121 1121 1121 1121 1 | 1070 1355 1055 1273 -250 35 28 | 1355 62 29 43 +11
MAY-25 20400 P 0 0 0 0 0 | 1170 1468 1120 1379 -231 35 15 | 1610 64 15 1142 -4
MAY-25 20600 P 0 0 0 0 0 | 1300 1577 1290 1494 -273 35 5 | 1577 77 5 58 -2
MAY-25 20800 P 0 0 0 0 0 | 1701 1701 1494 1614 -283 34 2 | 1701 83 2 36 -1
MAY-25 21000 P 1690 2107 1690 2107 2 | 0 0 0 1761 -270 35 0 | 2107 94 2 62 -1
MAY-25 21200 P 2214 2214 2214 2214 1 | 0 0 0 1894 -240 34 0 | 2214 106 1 21 0
MAY-25 21400 P 0 0 0 0 0 | 2040 2040 2040 2033 -221 34 1 | 2040 123 1 1082 -1
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 2178 -214 34 156 | 2196 142 156 195 +156
MAY-25 21800 P 0 0 0 0 0 | 2040 2040 2040 2327 -216 34 1 | 2040 169 1 25 -1
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 2481 -214 33 0 | 2660 190 0 56 0
MAY-25 22200 P 2080 2080 2080 2080 2 | 2304 2596 2304 2640 -212 33 5 | 2716 211 7 68 -2
MAY-25 22400 P 0 0 0 0 0 | 2496 2730 2430 2803 -210 33 6 | 2730 233 6 56 0
MAY-25 22600 P 0 0 0 0 0 | 2641 2641 2501 2970 -303 32 4 | 3210 282 4 114 0
MAY-25 22800 P 0 0 0 0 0 | 2820 3220 2820 3141 -205 32 14 | 3250 335 14 548 -4
MAY-25 23000 P 0 0 0 0 0 | 3009 3280 3009 3316 -201 32 3 | 3300 370 3 145 0
MAY-25 23200 P 3450 3450 3450 3450 1 | 3210 3210 3210 3493 -305 32 6 | 3450 396 7 39 -1
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 3674 -194 31 0 | 1373 465 0 13 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3858 -190 31 0 | 4050 588 0 23 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 4043 -187 31 0 | 4011 826 0 65 0
MAY-25 24000 P 4270 4270 4270 4270 2 | 0 0 0 4231 -261 30 0 | 4270 670 2 13 -2
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 4421 -179 30 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 4613 -175 30 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 4806 -171 30 0 | 4900 1017 0 152 0
MAY-25 24800 P 4900 4900 4900 4900 1 | 0 0 0 5000 -168 29 0 | 4900 1040 1 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 5196 -164 29 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 5392 -161 29 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 5589 -159 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 5787 -156 28 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 5985 -154 28 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 6184 -151 28 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 6383 -149 28 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 6582 -148 27 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 6781 -147 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 6981 -146 27 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 7181 -144 27 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 7380 -144 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 7580 -144 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 7780 -143 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 7980 -143 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 8180 -142 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 8380 -142 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 8580 -142 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 8780 -141 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 8980 -141 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 9180 -141 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 9380 -141 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 9580 -141 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 9780 -141 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 9980 -141 0 0 | 0 0 0 0 0
TOTAL PUT 167 | TOTAL PUT 1926 | TOTAL PUT 2093 7359 +1111
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 4493 12785 +2393
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 7760 +146 47 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7563 +144 46 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7366 +143 46 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7169 +140 46 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6973 +138 45 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6778 +137 45 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6583 +134 45 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6486 +133 44 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6389 +132 44 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6292 +130 44 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6196 +129 44 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6099 +127 44 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6003 +126 44 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5907 +124 43 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5812 +123 43 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5716 +121 43 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5621 +119 43 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5526 +117 43 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5432 +116 43 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5338 +114 42 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5244 +112 42 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5150 +110 42 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5057 +108 42 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4964 +106 42 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4871 +103 42 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4779 +101 41 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4688 +99 41 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4596 +96 41 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4505 +94 41 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4415 +92 41 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4325 +89 41 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4236 +87 40 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4147 +84 40 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4058 +81 40 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3970 +78 40 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3883 +75 40 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3796 +72 40 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3710 +70 39 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3625 +67 39 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3540 +64 39 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3456 +61 39 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3372 +58 39 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3289 +55 39 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3207 +52 38 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3126 +49 38 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3045 +46 38 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2965 +43 38 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2886 +40 38 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2808 +37 38 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2731 +34 37 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2654 +30 37 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2578 +27 37 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2503 +24 37 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2430 +21 37 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2357 +18 37 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2285 +15 36 0 | 1062 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2214 +12 36 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2144 +9 36 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2075 +6 36 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2007 +3 36 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1940 0 35 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1874 -3 35 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1809 +35 35 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1746 -8 35 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1683 -11 35 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1622 -4 35 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1562 -14 34 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1503 -16 34 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1438 -29 34 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1382 0 34 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1327 -31 34 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1273 -37 33 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1223 -36 33 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1173 -37 33 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1124 -39 33 0 | 4126 341 0 697 0
JUN-25 20200 C 1258 1258 1258 1258 6 | 0 0 0 1028 -47 33 0 | 3300 355 6 139 +6
JUN-25 20400 C 0 0 0 0 0 | 1030 1030 972 940 -51 33 3 | 2142 524 3 25 +1
JUN-25 20600 C 0 0 0 0 0 | 1050 1050 789 855 -54 32 14 | 3095 264 14 25 +10
JUN-25 20800 C 0 0 0 0 0 | 729 777 709 778 -55 32 28 | 2210 500 28 44 +24
JUN-25 21000 C 750 750 750 750 1 | 809 809 760 705 -57 32 5 | 1940 580 6 215 +2
JUN-25 21200 C 726 752 726 752 4 | 655 655 655 637 -59 32 2 | 1850 169 6 10 +6
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 575 -60 32 0 | 1755 508 0 27 0
JUN-25 21600 C 444 540 444 540 21 | 515 530 515 519 -58 31 2 | 1987 147 23 22 +19
JUN-25 21800 C 392 392 392 392 20 | 0 0 0 466 -58 31 0 | 2060 141 20 26 +7
JUN-25 22000 C 531 531 531 531 1 | 465 465 465 418 -57 31 3 | 2000 149 4 41 0
JUN-25 22200 C 0 0 0 0 0 | 377 377 377 373 -58 31 3 | 2317 110 3 59 +3
JUN-25 22400 C 432 432 432 432 1 | 399 399 330 332 -56 31 11 | 1885 96 12 287 +10
JUN-25 22600 C 0 0 0 0 0 | 333 347 295 294 -56 31 15 | 2263 295 15 132 0
JUN-25 22800 C 224 224 222 222 2 | 268 268 268 261 -54 31 3 | 2117 83 5 52 +3
JUN-25 23000 C 284 309 278 296 40 | 275 295 205 232 -52 30 34 | 1955 205 74 133 +20
JUN-25 23200 C 200 239 160 160 46 | 223 226 223 207 -49 30 24 | 2016 70 70 126 +27
JUN-25 23400 C 0 0 0 0 0 | 201 203 183 183 -47 30 36 | 2097 183 36 1431 -10
JUN-25 23600 C 0 0 0 0 0 | 154 160 154 160 -47 30 3 | 1764 76 3 121 +1
JUN-25 23800 C 194 194 156 156 6 | 134 160 134 141 -47 30 9 | 1720 134 15 106 +7
JUN-25 24000 C 170 187 104 104 11 | 175 175 125 122 -44 30 14 | 1835 54 25 453 0
JUN-25 24200 C 160 160 107 107 7 | 112 112 112 105 -41 30 1 | 1265 107 8 91 -6
JUN-25 24400 C 125 125 114 114 8 | 110 112 96 90 -38 30 23 | 1241 50 31 56 +9
JUN-25 24600 C 131 131 131 131 6 | 85 85 85 77 -32 29 1 | 1320 85 7 82 +2
JUN-25 24800 C 69 69 69 69 2 | 90 90 81 65 -30 29 4 | 1221 58 6 57 0
JUN-25 25000 C 96 100 76 76 6 | 83 88 69 53 -32 29 26 | 1460 69 32 307 -15
JUN-25 25200 C 70 70 70 70 6 | 84 90 68 45 -27 29 20 | 1199 45 26 51 +6
JUN-25 25400 C 0 0 0 0 0 | 80 80 80 38 -24 29 1 | 924 74 1 17 -1
JUN-25 25600 C 57 57 57 57 1 | 60 60 55 31 -23 28 14 | 1133 33 15 138 +6
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 26 -20 28 0 | 918 60 0 112 0
JUN-25 26000 C 58 58 49 49 5 | 54 54 51 21 -18 28 3 | 1011 17 8 179 -5
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 17 -17 28 0 | 595 53 0 22 0
JUN-25 26400 C 0 0 0 0 0 | 43 43 43 14 -15 28 1 | 753 16 1 26 +1
JUN-25 26600 C 0 0 0 0 0 | 44 44 36 12 -12 28 5 | 496 36 5 37 -1
JUN-25 26800 C 40 40 40 40 6 | 38 40 35 9 -11 27 7 | 588 20 13 25 +10
JUN-25 27000 C 34 34 34 34 4 | 36 36 35 8 -10 27 2 | 555 34 6 26 -4
JUN-25 27200 C 31 31 31 31 2 | 0 0 0 6 -8 27 0 | 498 31 2 20 -2
JUN-25 27400 C 0 0 0 0 0 | 30 30 29 5 -7 27 2 | 350 29 2 19 -2
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 4 -6 27 0 | 615 28 0 102 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 3 -5 26 0 | 400 24 0 40 0
JUN-25 28000 C 23 23 23 23 3 | 0 0 0 2 -5 26 0 | 350 22 3 28 -3
JUN-25 28200 C 22 22 22 22 1 | 0 0 0 1 -5 25 0 | 342 22 1 226 0
JUN-25 28400 C 20 20 20 20 2 | 0 0 0 1 -4 25 0 | 248 20 2 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 225 76 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 16 16 16 1 -1 27 1 | 447 16 1 66 0
JUN-25 29200 C 0 0 0 0 0 | 16 16 16 1 0 27 3 | 179 16 3 207 -1
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 188 26 0 2 0
JUN-25 29600 C 15 15 15 15 2 | 0 0 0 1 0 28 0 | 179 15 2 6 -1
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 33 33 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 360 19 0 226 0
TOTAL CALL 220 | TOTAL CALL 323 | TOTAL CALL 543 9745 +129
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 37 42 36 42 50 | 25 28 25 15 -10 47 8 | 342 5 58 144 -44
JUN-25 12200 P 52 52 48 48 40 | 33 36 33 17 -12 46 40 | 113 33 80 12 +10
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 20 -13 46 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 23 -16 46 0 | 183 12 0 5 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 27 -18 45 0 | 563 12 0 5 0
JUN-25 13000 P 50 57 50 57 3 | 0 0 0 32 -19 45 0 | 199 5 3 43 +1
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 37 -22 45 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 40 -23 44 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 43 -24 44 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 46 -26 44 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 50 -27 44 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 53 -29 44 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 57 -30 44 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 61 -32 43 0 | 252 159 0 1 0
JUN-25 14000 P 88 120 88 120 2 | 93 93 93 66 -33 43 5 | 283 54 7 12 +2
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 70 -35 43 0 | 288 10 0 28 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 75 -37 43 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 80 -39 43 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 86 -40 43 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 92 -42 42 0 | 164 31 0 5 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 98 -44 42 0 | 113 11 0 6 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 104 -46 42 0 | 338 27 0 21 0
JUN-25 14800 P 0 0 0 0 0 | 106 106 106 111 -48 42 1 | 347 70 1 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 118 -50 42 0 | 618 28 0 14 0
JUN-25 15000 P 0 0 0 0 0 | 96 150 96 125 -57 42 4 | 508 11 4 47 -1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 133 -55 41 0 | 394 40 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 142 -57 41 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 150 -60 41 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 159 -62 41 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 128 172 128 169 -64 41 3 | 690 33 3 9 +1
JUN-25 15600 P 0 0 0 0 0 | 136 136 128 179 -67 41 15 | 615 35 15 15 +5
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 190 -69 40 0 | 589 35 0 4 0
JUN-25 15800 P 299 299 299 299 1 | 0 0 0 201 -72 40 0 | 1250 36 1 6 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 212 -75 40 0 | 303 20 0 5 0
JUN-25 16000 P 192 192 192 192 1 | 174 240 165 224 -78 40 10 | 289 41 11 179 +6
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 237 -81 40 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 245 245 245 250 -84 40 40 | 245 18 40 1266 +29
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 264 -86 39 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 279 -89 39 0 | 804 23 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 294 -92 39 0 | 166 24 0 143 0
JUN-25 16600 P 0 0 0 0 0 | 306 306 306 310 -95 39 1 | 306 23 1 202 0
JUN-25 16700 P 0 0 0 0 0 | 320 320 320 326 -98 39 1 | 1401 24 1 7 -1
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 343 -101 39 200 | 1449 27 200 429 +200
JUN-25 16900 P 0 0 0 0 0 | 357 359 357 362 -103 38 2 | 1450 27 2 117 +2
JUN-25 17000 P 0 0 0 0 0 | 295 400 280 380 -107 38 30 | 1453 28 30 42 -2
JUN-25 17100 P 501 501 501 501 2 | 0 0 0 399 -110 38 0 | 1430 74 2 25 +2
JUN-25 17200 P 0 0 0 0 0 | 401 401 401 419 -121 38 2 | 1417 26 2 387 +2
JUN-25 17300 P 0 0 0 0 0 | 432 432 426 428 -113 37 10 | 432 31 10 11 +10
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 462 -104 38 0 | 377 31 0 260 0
JUN-25 17500 P 0 0 0 0 0 | 358 515 358 495 -96 38 8 | 1296 32 8 148 0
JUN-25 17600 P 420 420 420 420 1 | 441 500 441 517 -100 38 202 | 1175 34 203 442 +202
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 539 -105 37 0 | 1382 58 0 20 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 564 -107 37 0 | 728 37 0 24 0
JUN-25 17900 P 0 0 0 0 0 | 566 571 566 568 -133 36 16 | 1331 39 16 21 +7
JUN-25 18000 P 611 611 611 611 1 | 484 655 450 614 -117 37 329 | 1383 44 330 634 +246
JUN-25 18100 P 0 0 0 0 0 | 581 581 581 641 -121 36 4 | 1354 581 4 20 +1
JUN-25 18200 P 871 871 871 871 1 | 570 570 570 671 -123 36 1 | 871 81 2 9 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 700 -128 36 0 | 897 104 0 5 0
JUN-25 18400 P 0 0 0 0 0 | 717 717 717 731 -135 36 2 | 889 46 2 31 -2
JUN-25 18500 P 959 959 959 959 2 | 700 815 700 762 -140 36 23 | 1028 59 25 55 +6
JUN-25 18600 P 728 779 603 614 85 | 842 842 832 795 -144 36 2 | 955 51 87 399 +78
JUN-25 18700 P 0 0 0 0 0 | 700 822 700 829 -176 35 2 | 2300 99 2 32 0
JUN-25 18800 P 0 0 0 0 0 | 823 823 818 864 -151 35 18 | 1206 56 18 93 -18
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 901 -150 35 0 | 1092 58 0 149 0
JUN-25 19000 P 0 0 0 0 0 | 833 1003 780 938 -155 35 44 | 1310 60 44 183 -16
JUN-25 19100 P 1044 1044 1044 1044 1 | 953 1016 953 977 -158 35 14 | 1338 94 15 40 -1
JUN-25 19200 P 0 0 0 0 0 | 870 1052 841 1017 -162 34 31 | 1264 87 31 86 +19
JUN-25 19300 P 0 0 0 0 0 | 898 898 898 1059 -165 34 1 | 1272 72 1 172 0
JUN-25 19400 P 0 0 0 0 0 | 890 1110 860 1100 -173 34 8 | 1403 89 8 74 0
JUN-25 19500 P 1435 1435 1435 1435 1 | 928 928 925 1144 -177 34 2 | 1435 90 3 118 -1
JUN-25 19600 P 0 0 0 0 0 | 1020 1121 1020 1189 -180 34 3 | 1452 102 3 72 -1
JUN-25 19700 P 0 0 0 0 0 | 1219 1219 1217 1238 -181 34 2 | 1472 89 2 14 -1
JUN-25 19800 P 1274 1274 1274 1274 3 | 1100 1279 1100 1287 -182 34 5 | 1279 85 8 379 +3
JUN-25 19900 P 0 0 0 0 0 | 1370 1385 1365 1335 -187 33 28 | 1385 99 28 137 +5
JUN-25 20000 P 1352 1352 1131 1131 6 | 1170 1489 1170 1386 -191 33 47 | 4280 96 53 137 -13
JUN-25 20200 P 1450 1451 1213 1213 9 | 0 0 0 1493 -215 33 0 | 1796 120 9 81 -9
JUN-25 20400 P 0 0 0 0 0 | 1400 1680 1400 1587 -223 32 6 | 1680 136 6 303 -2
JUN-25 20600 P 0 0 0 0 0 | 1655 1655 1650 1705 -227 32 18 | 1720 133 18 61 0
JUN-25 20800 P 0 0 0 0 0 | 1830 1830 1830 1827 -231 32 1 | 1830 171 1 30 -1
JUN-25 21000 P 1535 1535 1535 1535 1 | 1750 1840 1690 1977 -220 32 7 | 2219 170 8 193 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2110 -212 32 0 | 2645 190 0 26 0
JUN-25 21400 P 0 0 0 0 0 | 2100 2230 2100 2247 -214 32 4 | 2230 208 4 158 0
JUN-25 21600 P 0 0 0 0 0 | 2374 2374 2374 2389 -278 32 1 | 2374 245 1 24 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2535 -215 32 0 | 2132 276 0 52 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2685 -227 32 0 | 2538 307 0 33 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2839 -214 31 0 | 1939 348 0 47 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2996 -214 31 0 | 2052 637 0 37 0
JUN-25 22600 P 0 0 0 0 0 | 3000 3000 3000 3158 -212 31 1 | 3000 630 1 76 -1
JUN-25 22800 P 0 0 0 0 0 | 2950 2950 2950 3273 -365 29 1 | 5200 525 1 79 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3450 -198 29 0 | 3784 523 0 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3621 -248 28 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3802 -239 29 0 | 3690 745 0 1356 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3976 -239 28 0 | 3400 900 0 108 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4159 -233 28 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4372 -199 30 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4556 -196 30 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4741 -194 29 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4928 -191 29 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5117 -188 29 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5307 -186 29 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5499 -183 29 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5692 -180 29 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5885 -179 28 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6080 -176 28 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6275 -219 28 0 | 6230 2435 0 11 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6471 -173 28 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6668 -171 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6866 -168 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7063 -167 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7261 -166 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7460 -164 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7659 -163 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7858 -162 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8057 -161 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8256 -161 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8456 -160 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8655 -160 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8855 -159 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9055 -158 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9255 -157 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9454 -158 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 9654 -158 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9854 -157 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 10054 -157 0 0 | 0 0 0 0 0
JUN-25 30000 P 10000 10000 10000 10000 1 | 0 0 0 10254 -157 0 0 | 10250 10000 1 0 -1
TOTAL PUT 211 | TOTAL PUT 1203 | TOTAL PUT 1414 10078 +722
| MONTH PUT/CALL RATIO 2.60
| MONTH TOTAL 1957 19823 +851
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C - - - - - | 0 0 0 4259 - 37 0 | 0 0 0 0 -
JUL-25 15900 C - - - - - | 0 0 0 4173 - 37 0 | 0 0 0 0 -
JUL-25 16000 C - - - - - | 0 0 0 4087 - 36 0 | 0 0 0 0 -
JUL-25 16100 C - - - - - | 0 0 0 4002 - 36 0 | 0 0 0 0 -
JUL-25 16200 C - - - - - | 0 0 0 3917 - 36 0 | 0 0 0 0 -
JUL-25 16300 C - - - - - | 0 0 0 3833 - 36 0 | 0 0 0 0 -
JUL-25 16400 C - - - - - | 0 0 0 3749 - 36 0 | 0 0 0 0 -
JUL-25 16500 C - - - - - | 0 0 0 3667 - 36 0 | 0 0 0 0 -
JUL-25 16600 C - - - - - | 0 0 0 3585 - 36 0 | 0 0 0 0 -
JUL-25 16700 C - - - - - | 0 0 0 3503 - 35 0 | 0 0 0 0 -
JUL-25 16800 C - - - - - | 0 0 0 3423 - 35 0 | 0 0 0 0 -
JUL-25 16900 C - - - - - | 0 0 0 3343 - 35 0 | 0 0 0 0 -
JUL-25 17000 C - - - - - | 0 0 0 3263 - 35 0 | 0 0 0 0 -
JUL-25 17100 C - - - - - | 0 0 0 3185 - 35 0 | 0 0 0 0 -
JUL-25 17200 C - - - - - | 0 0 0 3107 - 35 0 | 0 0 0 0 -
JUL-25 17300 C - - - - - | 0 0 0 3030 - 35 0 | 0 0 0 0 -
JUL-25 17400 C - - - - - | 0 0 0 2954 - 35 0 | 0 0 0 0 -
JUL-25 17500 C - - - - - | 0 0 0 2879 - 34 0 | 0 0 0 0 -
JUL-25 17600 C - - - - - | 0 0 0 2804 - 34 0 | 0 0 0 0 -
JUL-25 17700 C - - - - - | 0 0 0 2731 - 34 0 | 0 0 0 0 -
JUL-25 17800 C - - - - - | 0 0 0 2658 - 34 0 | 0 0 0 0 -
JUL-25 17900 C - - - - - | 0 0 0 2586 - 34 0 | 0 0 0 0 -
JUL-25 18000 C - - - - - | 0 0 0 2515 - 34 0 | 0 0 0 0 -
JUL-25 18100 C - - - - - | 0 0 0 2445 - 34 0 | 0 0 0 0 -
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 2376 +15 34 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 2308 +11 33 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 2240 +6 33 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 2174 +2 33 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 2109 -1 33 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 2044 -6 33 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 1981 -9 33 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 1919 -13 33 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 1857 -18 32 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 1797 +9 32 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 1738 +5 32 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 1680 +1 32 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 1599 -23 31 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 1544 -11 31 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 1489 -29 31 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 1436 -34 31 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 1377 -40 31 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 1328 -42 31 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 1280 -42 31 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 1190 -45 31 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 1285 1285 1284 1100 -52 30 14 | 1285 1190 14 14 +13
JUL-25 20600 C 0 0 0 0 0 | 1195 1195 1053 1015 -58 30 33 | 1198 1053 33 38 +33
JUL-25 20800 C 0 0 0 0 0 | 1097 1097 971 933 -62 30 21 | 1476 971 21 22 +19
JUL-25 21000 C 0 0 0 0 0 | 1019 1019 1018 860 -64 30 20 | 1030 938 20 22 +19
JUL-25 21200 C 0 0 0 0 0 | 937 937 936 792 -63 30 23 | 1242 936 23 28 +23
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 724 -67 30 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 666 -64 30 0 | 1080 801 0 19 0
JUL-25 21800 C 523 525 523 524 3 | 0 0 0 609 -65 30 0 | 996 523 3 13 +3
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 556 -65 29 0 | 922 912 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 508 -62 29 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 462 -62 29 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 388 388 388 421 -57 29 1 | 388 388 1 1 +1
JUL-25 22800 C 0 0 0 0 0 | 450 465 450 382 -57 29 2 | 465 450 2 2 +2
JUL-25 23000 C 329 329 329 329 1 | 420 420 349 344 -58 29 61 | 420 329 62 60 +60
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 312 -50 29 0 | 441 362 0 185 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 281 -55 29 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 250 -56 29 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 219 251 215 222 -54 28 86 | 251 215 86 86 +86
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 191 -58 28 0 | 0 0 0 0 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 168 -56 28 0 | 0 0 0 0 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 148 -53 28 0 | 0 0 0 0 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 130 -50 28 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 114 -47 27 0 | 0 0 0 0 0
JUL-25 25000 C 168 168 148 148 2 | 150 150 130 99 -45 27 2 | 190 130 4 4 +1
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 86 -42 27 0 | 417 142 0 30 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 74 -39 27 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 64 -36 27 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 84 95 84 55 -34 27 6 | 95 84 6 6 +6
JUL-25 26000 C 101 101 101 101 1 | 98 98 98 47 -33 26 1 | 433 98 2 5 +2
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 40 -29 26 0 | 266 90 0 3 0
JUL-25 26400 C 0 0 0 0 0 | 72 72 71 34 -26 26 2 | 350 71 2 3 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 29 -23 26 0 | 212 212 0 1 0
JUL-25 26800 C 0 0 0 0 0 | 60 63 60 24 -22 26 4 | 262 60 4 6 -2
JUL-25 27000 C 0 0 0 0 0 | 59 61 56 20 -20 26 7 | 249 56 7 5 -7
JUL-25 27200 C 0 0 0 0 0 | 54 54 54 17 -17 26 2 | 216 54 2 3 -1
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 14 -16 25 0 | 209 52 0 3 0
JUL-25 27600 C 0 0 0 0 0 | 46 48 45 11 -15 25 7 | 188 45 7 4 -4
JUL-25 27800 C 0 0 0 0 0 | 42 46 40 9 -13 25 13 | 168 40 13 11 +5
JUL-25 28000 C 0 0 0 0 0 | 38 38 38 8 -11 25 2 | 163 38 2 7 0
JUL-25 28200 C 0 0 0 0 0 | 39 39 35 6 -10 25 7 | 169 35 7 10 -5
TOTAL CALL 7 | TOTAL CALL 314 | TOTAL CALL 321 607 +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
JUL-25 15800 P - - - - - | 228 228 228 253 - 37 1 | 228 228 1 1 -
JUL-25 15900 P - - - - - | 0 0 0 267 - 37 0 | 0 0 0 0 -
JUL-25 16000 P - - - - - | 0 0 0 281 - 36 0 | 0 0 0 0 -
JUL-25 16100 P - - - - - | 0 0 0 296 - 36 0 | 0 0 0 0 -
JUL-25 16200 P - - - - - | 0 0 0 311 - 36 0 | 0 0 0 0 -
JUL-25 16300 P - - - - - | 0 0 0 327 - 36 0 | 0 0 0 0 -
JUL-25 16400 P - - - - - | 375 380 375 343 - 36 10 | 380 375 10 10 -
JUL-25 16500 P - - - - - | 0 0 0 361 - 36 0 | 0 0 0 0 -
JUL-25 16600 P - - - - - | 408 408 369 379 - 36 6 | 408 369 6 6 -
JUL-25 16700 P - - - - - | 0 0 0 397 - 35 0 | 0 0 0 0 -
JUL-25 16800 P - - - - - | 0 0 0 417 - 35 0 | 0 0 0 0 -
JUL-25 16900 P - - - - - | 374 374 374 437 - 35 7 | 374 374 7 7 -
JUL-25 17000 P - - - - - | 350 350 350 457 - 35 1 | 350 350 1 1 -
JUL-25 17100 P - - - - - | 0 0 0 479 - 35 0 | 0 0 0 0 -
JUL-25 17200 P - - - - - | 0 0 0 501 - 35 0 | 0 0 0 0 -
JUL-25 17300 P - - - - - | 0 0 0 524 - 35 0 | 0 0 0 0 -
JUL-25 17400 P - - - - - | 583 602 582 548 - 35 15 | 602 582 15 15 -
JUL-25 17500 P - - - - - | 472 542 472 573 - 34 13 | 542 472 13 13 -
JUL-25 17600 P - - - - - | 0 0 0 598 - 34 0 | 0 0 0 0 -
JUL-25 17700 P - - - - - | 0 0 0 625 - 34 0 | 0 0 0 0 -
JUL-25 17800 P - - - - - | 0 0 0 652 - 34 0 | 0 0 0 0 -
JUL-25 17900 P - - - - - | 0 0 0 680 - 34 0 | 0 0 0 0 -
JUL-25 18000 P - - - - - | 0 0 0 719 - 34 0 | 0 0 0 0 -
JUL-25 18100 P - - - - - | 0 0 0 748 - 34 0 | 0 0 0 0 -
JUL-25 18200 P 0 0 0 0 0 | 630 630 630 781 -111 34 1 | 955 630 1 5 +1
JUL-25 18300 P 0 0 0 0 0 | 756 756 756 811 -117 34 5 | 756 756 5 5 +5
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 843 -122 33 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 814 814 814 876 -157 33 1 | 931 98 1 8 +1
JUL-25 18600 P 0 0 0 0 0 | 840 840 840 912 -148 33 2 | 1069 828 2 6 +2
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 948 -162 33 0 | 119 117 0 4 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 982 -169 33 0 | 0 0 0 0 0
JUL-25 18900 P 0 0 0 0 0 | 957 957 957 1027 -166 33 1 | 957 121 1 30 0
JUL-25 19000 P 0 0 0 0 0 | 930 1106 930 1062 -173 33 91 | 1270 930 91 115 +86
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1100 -180 33 0 | 1151 1129 0 3 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1148 -177 33 0 | 173 173 0 1 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1190 -176 32 0 | 1238 1208 0 5 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1234 -177 32 0 | 1078 1078 0 4 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1281 -182 32 0 | 1325 230 0 113 0
JUL-25 19600 P 0 0 0 0 0 | 1236 1236 1236 1327 -181 32 2 | 1391 256 2 15 +2
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1378 -185 32 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1427 -193 32 0 | 286 286 0 5 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1477 -194 32 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 1523 -218 32 0 | 1154 322 0 16 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 1629 -224 32 0 | 355 355 0 5 0
JUL-25 20400 P 0 0 0 0 0 | 1550 1560 1550 1728 -187 31 2 | 1560 398 2 13 +2
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1842 -192 31 0 | 1404 1398 0 8 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 1960 -196 31 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 2078 -204 30 0 | 481 419 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 2206 -206 30 0 | 0 0 0 0 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 2339 -207 30 0 | 526 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 2488 2488 2488 2475 -289 30 1 | 2488 573 1 15 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 2615 -210 30 0 | 849 634 0 7 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 2760 -209 30 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 2908 -209 30 0 | 0 0 0 4 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 3059 -209 29 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 3214 -208 29 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 3373 -207 29 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 3150 3150 3150 3534 -206 29 1 | 3150 1340 1 0 -1
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 3699 -204 29 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 3866 -202 29 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 4037 -200 28 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 4210 -197 28 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 4385 -195 28 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 4562 -193 28 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 4742 -190 28 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 4924 -187 28 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 5108 -184 27 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 5293 -182 27 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 5480 -179 27 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 5668 -176 27 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 5858 -173 27 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 6049 -171 27 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 6241 -168 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 6434 -166 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 6628 -163 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 6823 -160 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 7018 -159 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 7214 -157 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 7411 -154 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 7608 -153 25 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 7805 -152 25 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 8003 -150 25 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 8202 -148 25 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 8400 -147 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 160 | TOTAL PUT 160 453 +98
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 481 1060 +352
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 6254 +116 35 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6161 +114 35 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6068 +112 35 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5976 +110 35 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 5884 +108 35 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5793 +106 35 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5702 +104 35 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5611 +102 34 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5521 +100 34 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5431 +97 34 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5342 +95 34 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5253 +93 34 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5164 +90 34 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5076 +88 34 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4989 +86 34 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4902 +83 34 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4815 +80 34 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4729 +78 34 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4644 +76 33 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4559 +73 33 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4475 +71 33 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4391 +68 33 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4308 +65 33 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4225 +62 33 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 4020 4020 4020 4143 +59 33 10 | 4020 4020 10 10 +10
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4062 +57 33 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3982 +55 33 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3902 +52 33 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3822 +48 33 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3744 +46 32 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3666 +43 32 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3589 +41 32 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3512 +38 32 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3436 +35 32 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3362 +33 32 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3287 +29 32 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3214 +27 32 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3141 +24 32 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3069 +21 32 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2998 +19 32 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2928 +16 31 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2858 +13 31 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2790 +11 31 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2722 +8 31 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2655 +6 31 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2589 +3 31 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2523 0 31 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2459 -2 31 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2395 -5 31 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2333 -7 31 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2271 -10 31 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2210 -12 30 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2150 -14 30 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2091 -17 30 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2033 -19 30 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1976 +2 30 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1920 -1 30 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1864 -4 30 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1805 -12 30 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1753 -7 30 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1702 -33 30 0 | 1030 935 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1649 -36 30 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1612 -26 30 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1564 -26 30 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 1526 1526 1526 1526 -23 30 6 | 3795 1117 6 13 +5
SEP-25 20200 C 0 0 0 0 0 | 1450 1450 1386 1408 -61 29 12 | 1483 1039 12 9 +1
SEP-25 20400 C 0 0 0 0 0 | 1354 1354 1330 1340 -40 29 6 | 1572 1330 6 3 -3
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1256 -44 29 0 | 2049 1602 0 34 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1178 -43 29 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1104 -47 29 0 | 1981 842 0 81 0
SEP-25 21200 C 0 0 0 0 0 | 1191 1191 1190 1033 -53 29 15 | 1191 1190 15 15 +15
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 966 -42 29 0 | 830 830 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 902 -47 29 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 842 -46 29 0 | 2695 361 0 2 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 786 -50 29 0 | 1960 440 0 3 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 733 -48 29 0 | 1930 673 0 22 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 682 -47 29 0 | 634 634 0 3 0
SEP-25 22600 C 720 720 720 720 1 | 0 0 0 636 -51 29 0 | 1300 596 1 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 592 -47 29 0 | 2600 565 0 4 0
SEP-25 23000 C 0 0 0 0 0 | 632 632 515 551 -49 29 6 | 2220 494 6 112 -1
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 512 -51 29 0 | 646 533 0 557 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 476 -44 29 0 | 2100 1760 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 444 -48 29 0 | 1204 602 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 402 402 402 412 -45 29 1 | 1460 402 1 15 0
SEP-25 24000 C 0 0 0 0 0 | 445 445 405 388 -37 29 8 | 1555 310 8 32 +6
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 359 -35 29 0 | 1740 510 0 37 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 332 -34 29 0 | 582 358 0 3 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 306 -33 29 0 | 340 338 0 2 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 282 -32 29 0 | 1352 305 0 4 0
SEP-25 25000 C 260 260 260 260 2 | 290 295 241 260 -30 29 76 | 1350 241 78 430 +69
SEP-25 25200 C 250 250 250 250 2 | 255 255 255 240 -28 29 1 | 1560 245 3 222 0
SEP-25 25400 C 200 200 200 200 1 | 240 240 228 227 -24 29 3 | 1514 200 4 6 -1
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 203 -26 28 0 | 1137 192 0 6 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 186 -25 28 0 | 1088 229 0 3 0
SEP-25 26000 C 205 205 205 205 1 | 184 184 184 171 -23 28 2 | 1265 178 3 39 +2
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 157 -21 28 0 | 625 183 0 161 0
SEP-25 26400 C 0 0 0 0 0 | 168 168 168 144 -20 28 1 | 168 168 1 1 +1
SEP-25 26600 C 0 0 0 0 0 | 136 136 134 131 -20 28 6 | 546 134 6 7 +6
SEP-25 26800 C 0 0 0 0 0 | 138 138 138 120 -18 28 2 | 670 138 2 4 +2
SEP-25 27000 C 145 145 120 120 3 | 141 141 141 110 -20 28 1 | 898 120 4 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 100 -16 28 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 91 -15 28 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 105 105 105 83 -14 28 4 | 491 105 4 30 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 76 -12 28 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 69 -12 28 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 90 90 83 63 -10 28 7 | 341 83 7 31 +6
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 57 -10 28 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 75 75 75 52 -9 28 1 | 275 73 1 4 0
SEP-25 28800 C 91 91 91 91 2 | 0 0 0 47 -8 28 180 | 337 91 182 203 +178
SEP-25 29000 C 0 0 0 0 0 | 65 65 65 42 -8 28 1 | 405 65 1 41 0
SEP-25 29200 C 0 0 0 0 0 | 68 68 68 38 -7 28 183 | 381 68 183 203 +177
SEP-25 29400 C 0 0 0 0 0 | 59 59 59 35 -6 28 1 | 276 59 1 13 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 31 -6 28 0 | 310 68 0 11 0
SEP-25 29800 C 55 55 55 55 1 | 0 0 0 28 -6 28 0 | 232 55 1 3 -1
SEP-25 30000 C 0 0 0 0 0 | 49 49 49 26 -4 28 181 | 426 49 181 236 +176
TOTAL CALL 13 | TOTAL CALL 714 | TOTAL CALL 727 3062 +648
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 0 113 -43 35 0 | 275 40 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 120 -45 35 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 127 -47 35 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 135 -49 35 0 | 0 0 0 0 0
SEP-25 14000 P 165 165 165 165 2 | 0 0 0 143 -57 35 0 | 186 66 2 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 152 -53 35 0 | 130 128 0 10 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 161 -55 35 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 170 -57 34 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 180 -59 34 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 200 235 200 190 -62 34 7 | 260 39 7 7 +4
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 201 -64 34 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 212 -66 34 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 223 -69 34 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 235 -71 34 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 248 -73 34 0 | 272 39 0 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 261 -76 34 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 320 320 320 274 -79 34 2 | 320 248 2 4 +2
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 288 -81 34 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 303 -83 33 0 | 108 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 318 -86 33 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 334 -88 33 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 350 -91 33 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 367 -94 33 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 384 -111 33 0 | 423 55 0 10 0
SEP-25 16000 P 440 440 344 344 2 | 0 0 0 402 -100 33 0 | 762 49 2 84 +2
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 421 -102 33 0 | 94 66 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 441 -104 33 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 461 -107 33 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 481 -111 33 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 501 -115 32 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 525 -116 32 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 548 -118 32 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 571 -121 32 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 595 -124 32 0 | 485 81 0 6 0
SEP-25 17000 P 510 510 510 510 1 | 0 0 0 621 -107 32 0 | 510 77 1 10 +1
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 646 -130 32 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 635 637 635 673 -132 32 2 | 905 102 2 4 +1
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 700 -135 32 0 | 126 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 664 760 664 728 -138 32 6 | 1453 102 6 212 +6
SEP-25 17500 P 0 0 0 0 0 | 635 719 635 757 -140 32 6 | 719 93 6 10 +6
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 787 -143 31 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 829 832 829 840 -131 32 4 | 832 96 4 12 +4
SEP-25 17800 P 0 0 0 0 0 | 738 738 738 849 -123 31 1 | 738 100 1 9 +1
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 881 -126 31 0 | 903 116 0 13 0
SEP-25 18000 P 0 0 0 0 0 | 820 900 820 889 -153 31 6 | 900 108 6 15 +2
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 936 -144 31 0 | 152 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 971 -147 31 0 | 1146 127 0 8 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1006 -153 31 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 1055 1055 1055 1055 -149 31 1 | 1242 139 1 5 -1
SEP-25 18500 P 0 0 0 0 0 | 1067 1099 1040 1099 -146 31 10 | 1269 142 10 10 +5
SEP-25 18600 P 0 0 0 0 0 | 1064 1064 1064 1118 -164 30 4 | 1064 159 4 6 +4
SEP-25 18700 P 0 0 0 0 0 | 1189 1189 1186 1157 -167 30 4 | 1241 151 4 14 +4
SEP-25 18800 P 0 0 0 0 0 | 1260 1260 1260 1198 -169 30 4 | 1363 166 4 8 0
SEP-25 18900 P 0 0 0 0 0 | 1235 1248 1235 1246 -166 30 5 | 1394 179 5 255 +5
SEP-25 19000 P 1370 1504 1370 1504 2 | 1082 1082 1082 1285 -170 30 1 | 1504 179 3 114 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1325 -169 30 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 1304 1304 1304 1370 -171 30 4 | 1541 192 4 32 +4
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1416 -183 30 0 | 1562 342 0 5 0
SEP-25 19400 P 1745 1745 1745 1745 1 | 1469 1469 1469 1469 -176 30 1 | 1745 289 2 32 +1
SEP-25 19500 P 1805 1805 1805 1805 1 | 0 0 0 1511 -191 30 0 | 1805 275 1 2 0
SEP-25 19600 P 0 0 0 0 0 | 1529 1529 1529 1560 -192 30 1 | 1752 268 1 73 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1613 -191 30 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1665 -193 30 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1717 -190 30 0 | 1738 275 0 296 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1766 -209 29 0 | 1989 280 0 241 0
SEP-25 20200 P 0 0 0 0 0 | 1820 1820 1820 1880 -208 29 13 | 1840 310 13 27 +13
SEP-25 20400 P 0 0 0 0 0 | 1840 1840 1840 1988 -217 29 1 | 1840 451 1 185 +1
SEP-25 20600 P 0 0 0 0 0 | 1867 1867 1867 2108 -218 29 1 | 1867 427 1 9 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2228 -223 29 0 | 1908 400 0 221 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2375 -205 29 0 | 2346 424 0 83 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2506 -205 29 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2640 -206 29 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2778 -205 29 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2918 -206 29 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 3062 -206 29 0 | 1166 699 0 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3209 -205 29 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3358 -205 29 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3511 -204 29 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3666 -203 29 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 3400 3400 3400 3823 -203 29 1 | 3540 1219 1 62 -1
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3984 -201 29 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4146 -200 29 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4311 -199 29 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4478 -197 29 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4647 -196 29 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4818 -194 29 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4991 -193 29 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5165 -192 29 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5341 -191 29 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5519 -239 29 0 | 4450 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5699 -187 29 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5880 -186 28 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6062 -185 28 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6245 -184 28 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6430 -182 28 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6616 -180 28 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6803 -179 28 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6990 -179 28 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7179 -177 28 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7369 -176 28 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7559 -175 28 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7750 -174 28 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7942 -173 28 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8135 -171 28 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8328 -171 28 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8522 -169 28 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8716 -169 28 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8911 -168 28 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9106 -167 28 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9301 -167 28 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9497 -166 28 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 9694 -165 28 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9890 -165 28 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 10087 -165 28 0 | 0 0 0 0 0
SEP-25 30000 P 10000 10000 10000 10000 1 | 0 0 0 10285 -163 28 0 | 10370 10000 1 0 -1
TOTAL PUT 10 | TOTAL PUT 85 | TOTAL PUT 95 2706 +63
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 822 5768 +711
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 9829 +109 31 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 9730 +107 31 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 9631 +106 31 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 9532 +104 31 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 9433 +102 31 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 9334 +100 31 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 9235 +97 31 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 9137 +96 31 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 9038 +93 31 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 8940 +91 31 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8841 +88 31 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 8743 +86 31 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 8645 +83 31 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 8548 +81 31 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 8450 +78 31 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 8352 +75 31 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8255 +73 31 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8061 +67 31 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 7868 +61 31 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7676 +56 31 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7485 +50 30 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7295 +44 30 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7106 +37 30 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 6919 +31 30 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 6733 +25 30 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6548 +18 30 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6365 +12 30 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6184 +6 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6004 0 30 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 5827 -5 30 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5651 -11 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5478 -16 30 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5306 -22 30 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5137 -26 30 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5054 -28 30 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 4971 -30 30 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 4888 -33 30 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4806 -35 30 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4725 -37 30 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4645 -38 30 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4565 -40 30 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4486 -41 29 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4407 -43 29 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4330 -44 29 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4253 -45 29 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4176 -47 29 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4101 -47 29 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4026 -48 29 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 3951 -49 29 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3878 -50 29 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3805 -50 29 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3733 -51 29 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3662 -51 29 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3592 -51 29 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3522 -51 29 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3453 -51 29 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3385 -51 29 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3318 -50 29 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3251 -50 29 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3186 -17 29 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3121 -48 29 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3057 -47 29 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 2994 -46 29 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2931 -45 29 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2869 -44 29 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2809 -42 29 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2749 -41 29 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2689 -40 29 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2631 -38 29 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2574 -36 29 0 | 5200 5200 0 226 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2517 -34 29 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2461 -33 29 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2406 -30 29 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2352 -26 29 0 | 2180 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2298 -8 28 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2246 -10 28 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2194 -16 28 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2166 +7 29 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2114 +26 29 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2064 +2 29 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2014 +2 29 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1972 +3 29 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1922 +2 29 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 1952 2078 1880 1877 -2 29 8 | 2078 822 8 301 -2
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1785 -4 28 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1698 -7 28 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1614 -17 28 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1532 -26 28 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1454 -19 28 0 | 3530 1400 0 309 -7
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1379 -25 28 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1308 -28 28 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1240 -30 28 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 1230 1230 1230 1175 -33 28 6 | 1230 1230 6 7 +6
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1112 -36 28 0 | 3793 430 0 405 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1052 -36 28 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 996 -37 28 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 1030 1030 1030 943 -44 28 2 | 1030 1030 2 2 +2
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 891 -44 28 0 | 2400 1830 0 0 0
DEC-25 23000 C 950 950 950 950 4 | 0 0 0 842 -43 28 0 | 2652 773 4 4 +1
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 796 -49 28 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 751 -49 28 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 700 -58 28 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 659 -59 27 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 640 640 630 620 -60 27 2 | 2373 480 2 9 -2
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 583 -60 27 0 | 1628 1288 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 548 -60 27 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 515 -60 27 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 484 -60 27 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 550 550 550 454 -60 27 2 | 2060 508 2 54 +2
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 425 -60 27 0 | 1981 360 0 27 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 399 -59 27 0 | 1360 1360 0 2 0
DEC-25 25600 C 430 430 356 356 4 | 0 0 0 373 -59 27 0 | 1420 356 4 6 -4
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 349 -59 27 0 | 0 0 0 0 0
DEC-25 26000 C 370 370 370 370 1 | 0 0 0 327 -57 27 0 | 1641 245 1 34 -1
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 306 -56 27 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 286 -55 27 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 267 -55 27 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 249 -54 27 0 | 1060 375 0 6 0
DEC-25 27000 C 270 270 270 270 1 | 300 300 300 232 -53 27 1 | 1348 270 2 15 0
DEC-25 27200 C 250 250 250 250 1 | 0 0 0 216 -52 27 0 | 913 195 1 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 201 -51 27 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 188 -49 27 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 175 -48 27 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 198 198 186 162 -48 27 6 | 733 167 6 6 -1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 151 -46 27 0 | 1021 730 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 140 -45 27 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 130 -43 27 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 121 -42 26 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 112 -41 26 0 | 644 140 0 2 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 104 -39 26 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 96 -38 26 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 89 -37 26 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 82 -36 26 0 | 470 330 0 61 0
DEC-25 30000 C 0 0 0 0 0 | 108 120 108 76 -34 26 28 | 625 108 28 45 +28
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 65 -32 26 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 55 -30 26 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 47 -27 26 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 40 -25 26 0 | 413 100 0 5 0
DEC-25 32000 C 0 0 0 0 0 | 70 78 70 33 -23 26 6 | 393 70 6 10 +4
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 28 -21 26 0 | 354 131 0 23 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 24 -19 26 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 20 -17 26 0 | 288 79 0 35 0
DEC-25 33600 C 60 60 60 60 3 | 0 0 0 17 -15 26 0 | 220 60 3 17 -2
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 14 -14 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 12 -12 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 10 -11 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 8 -10 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 7 -9 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 5 -9 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 4 -8 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 3 -7 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 2 -7 24 0 | 160 10 0 133 0
TOTAL CALL 14 | TOTAL CALL 61 | TOTAL CALL 75 3529 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 58 62 58 7 -28 31 6 | 62 58 6 6 +6
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 8 -30 31 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 9 -31 31 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 10 -33 31 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 11 -35 31 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 12 -37 31 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 13 -40 31 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 15 -41 31 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 16 -44 31 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 18 -46 31 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 19 -49 31 0 | 96 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 21 -51 31 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 23 -54 31 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 26 -56 31 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 28 -59 31 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 30 -62 31 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 33 -64 31 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 39 -70 31 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 46 -76 31 0 | 190 33 0 52 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 54 -81 31 0 | 166 30 0 21 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 63 -87 30 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 73 -93 30 0 | 213 100 0 2 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 84 -100 30 0 | 230 58 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 177 177 175 97 -106 30 9 | 177 103 9 19 +9
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 111 -112 30 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 126 -119 30 0 | 85 85 0 1 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 143 -133 30 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 162 -139 30 0 | 401 144 0 27 0
DEC-25 14000 P 0 0 0 0 0 | 227 227 227 182 -137 30 7 | 228 93 7 209 +7
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 205 -142 30 0 | 272 52 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 229 -148 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 256 -153 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 284 -159 30 0 | 249 141 0 5 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 315 -149 30 0 | 460 64 0 134 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 332 -165 30 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 349 -167 30 0 | 370 70 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 366 -170 30 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 384 -172 30 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 403 -174 30 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 423 -161 30 0 | 654 132 0 3 0
DEC-25 15700 P 574 574 574 574 1 | 0 0 0 443 -177 30 0 | 574 163 1 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 464 -178 29 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 485 -180 29 0 | 231 167 0 42 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 508 -168 29 0 | 1360 100 0 28 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 531 -182 29 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 554 -184 29 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 579 -169 29 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 604 -183 29 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 629 -192 29 0 | 825 129 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 656 -187 29 0 | 0 0 0 504 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 683 -187 29 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 711 -161 29 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 740 -188 29 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 770 -188 29 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 800 -188 29 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 831 -188 29 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 863 -191 29 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 896 -187 29 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 929 -187 29 0 | 228 162 0 1 0
DEC-25 17600 P 1048 1048 1048 1048 1 | 0 0 0 964 -186 29 0 | 1048 168 1 3 +1
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 999 -185 29 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1035 -184 29 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1072 -182 29 0 | 1246 316 0 4 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1089 -166 28 0 | 1260 189 0 327 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1147 -147 29 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1193 -140 29 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 1318 1318 1318 1229 -145 29 1 | 1367 221 1 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1267 -147 29 0 | 1457 302 0 327 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1306 -151 29 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1346 -155 29 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1388 -157 28 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1430 -161 28 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1473 -166 28 0 | 1617 279 0 8 0
DEC-25 19000 P 1533 1533 1490 1490 3 | 0 0 0 1516 -180 28 0 | 1589 427 3 222 -40
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1561 -183 28 0 | 1545 1545 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1607 -183 28 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1654 -184 28 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1702 -188 28 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1749 -175 28 0 | 1930 1483 0 9 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1799 -177 28 0 | 1787 618 0 162 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1849 -180 28 0 | 1790 822 0 20 0
DEC-25 19800 P 1888 1888 1888 1888 3 | 0 0 0 1901 -183 28 0 | 1888 486 3 56 +3
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1953 -188 28 0 | 1727 1690 0 41 0
DEC-25 20000 P 0 0 0 0 0 | 1770 1770 1770 2006 -198 28 3 | 3388 495 3 5 +2
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 2114 -203 28 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 2030 2030 2030 2241 -181 28 6 | 3403 1922 6 304 0
DEC-25 20600 P 0 0 0 0 0 | 2113 2113 2113 2326 -217 27 3 | 2320 758 3 4 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2441 -226 27 0 | 2607 817 0 380 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2622 -172 28 0 | 2360 1100 0 652 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2749 -175 28 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2879 -177 28 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 3011 -181 28 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 3147 -182 28 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3285 -184 28 0 | 3393 914 0 28 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3425 -187 28 0 | 1830 1365 0 1 0
DEC-25 22400 P 3400 3400 3400 3400 12 | 0 0 0 3569 -188 28 0 | 3400 1130 12 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3714 -190 28 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3862 -192 28 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 4013 -193 28 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4166 -194 28 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 4321 -194 28 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4478 -195 28 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4637 -196 27 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4798 -197 27 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4961 -197 27 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5126 -197 27 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 5293 -197 27 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5462 -197 27 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 5632 -197 27 0 | 4400 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5803 -197 27 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 5977 -196 27 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 6151 -196 27 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 6327 -196 27 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6505 -194 27 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 6684 -193 27 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6864 -192 27 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 7045 -192 27 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 7227 -191 27 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 7410 -190 27 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7594 -189 27 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 7779 -188 27 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7966 -186 27 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 8153 -185 27 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8340 -185 27 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 8529 -183 27 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8718 -182 27 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 8908 -180 27 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 9099 -179 26 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 9290 -178 26 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9482 -176 26 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 9674 -175 26 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9867 -174 26 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 10060 -173 26 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 10254 -171 26 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10643 -169 26 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 11033 -167 26 0 | 0 0 0 0 0
DEC-25 31200 P 11200 11200 11200 11200 1 | 0 0 0 11425 -164 26 0 | 11500 11200 1 0 -1
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11818 -162 26 0 | 0 0 0 0 0
DEC-25 32000 P 12000 12000 12000 12000 1 | 0 0 0 12211 -160 26 0 | 12000 10000 1 0 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12606 -158 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 13002 -156 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13398 -154 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13795 -152 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 14192 -151 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 14590 -149 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14988 -148 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 15386 -147 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15785 -146 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 16183 -146 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 16582 -145 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16982 -143 25 0 | 0 0 0 0 0
DEC-25 37200 P 17400 17400 17400 17400 1 | 0 0 0 17381 -143 25 0 | 17470 17400 1 0 -1
TOTAL PUT 23 | TOTAL PUT 35 | TOTAL PUT 58 6399 -15
| MONTH PUT/CALL RATIO 0.77
| MONTH TOTAL 133 9928 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C - - - - - | 0 0 0 4637 - 28 0 | 0 0 0 0 -
MAR-26 15900 C - - - - - | 0 0 0 4562 - 28 0 | 0 0 0 0 -
MAR-26 16000 C - - - - - | 4500 4500 4500 4487 - 28 1 | 4500 4500 1 1 -
MAR-26 16100 C - - - - - | 0 0 0 4413 - 28 0 | 0 0 0 0 -
MAR-26 16200 C - - - - - | 0 0 0 4339 - 28 0 | 0 0 0 0 -
MAR-26 16300 C - - - - - | 0 0 0 4267 - 28 0 | 0 0 0 0 -
MAR-26 16400 C - - - - - | 0 0 0 4195 - 28 0 | 0 0 0 0 -
MAR-26 16500 C - - - - - | 0 0 0 4124 - 28 0 | 0 0 0 0 -
MAR-26 16600 C - - - - - | 0 0 0 4053 - 28 0 | 0 0 0 0 -
MAR-26 16700 C - - - - - | 0 0 0 3983 - 28 0 | 0 0 0 0 -
MAR-26 16800 C - - - - - | 0 0 0 3914 - 28 0 | 0 0 0 0 -
MAR-26 16900 C - - - - - | 0 0 0 3846 - 28 0 | 0 0 0 0 -
MAR-26 17000 C - - - - - | 0 0 0 3778 - 28 0 | 0 0 0 0 -
MAR-26 17100 C - - - - - | 0 0 0 3711 - 28 0 | 0 0 0 0 -
MAR-26 17200 C - - - - - | 0 0 0 3645 - 28 0 | 0 0 0 0 -
MAR-26 17300 C - - - - - | 0 0 0 3580 - 28 0 | 0 0 0 0 -
MAR-26 17400 C - - - - - | 0 0 0 3515 - 28 0 | 0 0 0 0 -
MAR-26 17500 C - - - - - | 0 0 0 3451 - 28 0 | 0 0 0 0 -
MAR-26 17600 C - - - - - | 0 0 0 3388 - 28 0 | 0 0 0 0 -
MAR-26 17700 C - - - - - | 0 0 0 3325 - 28 0 | 0 0 0 0 -
MAR-26 17800 C - - - - - | 0 0 0 3264 - 28 0 | 0 0 0 0 -
MAR-26 17900 C - - - - - | 0 0 0 3203 - 28 0 | 0 0 0 0 -
MAR-26 18000 C - - - - - | 0 0 0 3143 - 28 0 | 0 0 0 0 -
MAR-26 18100 C - - - - - | 0 0 0 3083 - 28 0 | 0 0 0 0 -
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 3025 +3 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 2967 +1 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 2909 -1 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 2853 -2 28 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 2797 -4 28 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 2742 -6 27 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 2688 -7 27 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 2635 -9 27 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 2582 -10 27 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 2530 -2 27 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 2479 -2 27 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 2429 -5 27 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 2405 +56 28 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 2355 +7 28 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 2305 +2 28 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 2267 +14 28 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 2219 +11 28 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 2172 +18 28 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 2125 +4 28 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 2035 +7 28 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 1948 +7 28 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 1864 +3 27 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 1783 -2 27 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 1705 -6 27 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 1630 -5 27 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 1557 -17 27 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 1487 -11 27 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 1421 -17 27 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 1356 -20 27 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1295 -18 27 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1236 -28 27 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1179 -26 27 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1125 -14 27 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1073 -13 27 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 991 -44 27 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 942 -44 27 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 895 -44 27 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 850 -44 26 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 806 -45 26 0 | 0 0 0 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 765 -44 26 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 725 -45 26 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 687 -44 26 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 651 -44 26 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 617 -43 26 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 584 -42 26 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 552 -42 26 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 522 -42 26 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 493 -41 26 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 466 -40 26 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 440 -40 26 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 415 -39 26 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 392 -38 26 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 369 -38 26 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 348 -37 26 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 328 -36 26 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 309 -35 26 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 290 -35 26 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 273 -34 26 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 257 -32 26 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 241 -32 26 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 227 -31 26 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 213 -30 26 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 200 -29 25 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 187 -28 25 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 176 -27 25 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 165 -26 25 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 154 -26 25 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 144 -25 25 0 | 527 521 0 7 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 829 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P - - - - - | 0 0 0 589 - 28 0 | 0 0 0 0 -
MAR-26 15900 P - - - - - | 0 0 0 614 - 28 0 | 0 0 0 0 -
MAR-26 16000 P - - - - - | 0 0 0 639 - 28 0 | 0 0 0 0 -
MAR-26 16100 P - - - - - | 0 0 0 665 - 28 0 | 0 0 0 0 -
MAR-26 16200 P - - - - - | 0 0 0 691 - 28 0 | 0 0 0 0 -
MAR-26 16300 P - - - - - | 0 0 0 719 - 28 0 | 0 0 0 0 -
MAR-26 16400 P - - - - - | 0 0 0 747 - 28 0 | 0 0 0 0 -
MAR-26 16500 P - - - - - | 0 0 0 776 - 28 0 | 0 0 0 0 -
MAR-26 16600 P - - - - - | 0 0 0 805 - 28 0 | 0 0 0 0 -
MAR-26 16700 P - - - - - | 0 0 0 835 - 28 0 | 0 0 0 0 -
MAR-26 16800 P - - - - - | 0 0 0 866 - 28 0 | 0 0 0 0 -
MAR-26 16900 P - - - - - | 0 0 0 898 - 28 0 | 0 0 0 0 -
MAR-26 17000 P - - - - - | 0 0 0 930 - 28 0 | 0 0 0 0 -
MAR-26 17100 P - - - - - | 0 0 0 963 - 28 0 | 0 0 0 0 -
MAR-26 17200 P - - - - - | 0 0 0 997 - 28 0 | 0 0 0 0 -
MAR-26 17300 P - - - - - | 0 0 0 1032 - 28 0 | 0 0 0 0 -
MAR-26 17400 P - - - - - | 0 0 0 1067 - 28 0 | 0 0 0 0 -
MAR-26 17500 P - - - - - | 0 0 0 1103 - 28 0 | 0 0 0 0 -
MAR-26 17600 P - - - - - | 0 0 0 1140 - 28 0 | 0 0 0 0 -
MAR-26 17700 P - - - - - | 0 0 0 1177 - 28 0 | 0 0 0 0 -
MAR-26 17800 P - - - - - | 0 0 0 1216 - 28 0 | 0 0 0 0 -
MAR-26 17900 P - - - - - | 0 0 0 1255 - 28 0 | 0 0 0 0 -
MAR-26 18000 P - - - - - | 0 0 0 1295 - 28 0 | 0 0 0 0 -
MAR-26 18100 P - - - - - | 0 0 0 1335 - 28 0 | 0 0 0 0 -
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1377 -170 28 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1419 -170 28 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1454 -176 27 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1496 -180 27 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1538 -183 27 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1580 -187 27 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1624 -189 27 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1669 -192 27 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1714 -195 27 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1760 -196 27 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1808 -186 27 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1856 -186 27 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1904 -192 27 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1954 -208 27 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 2005 -195 27 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 2056 -210 27 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 2108 -213 27 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 2160 -218 27 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 2214 -200 27 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 2324 -216 27 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 2437 -202 27 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 2549 -209 27 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 2671 -209 27 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 2833 -171 27 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 2958 -173 27 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 3085 -175 27 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 3216 -175 27 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 3348 -177 27 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 3484 -178 27 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 3621 -179 27 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 3761 -180 27 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 3903 -181 27 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 4048 -181 27 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 4194 -182 27 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 4343 -182 27 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 4494 -182 27 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 4647 -182 27 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 4802 -182 26 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 4958 -183 26 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 5117 -182 26 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 5277 -183 26 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 5439 -182 26 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 5603 -182 26 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 5769 -181 26 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 5936 -180 26 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 6104 -180 26 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 6274 -180 26 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 6445 -179 26 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 6618 -228 26 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 6792 -178 26 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 6967 -177 26 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 7144 -176 26 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 7321 -176 26 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 7500 -175 26 0 | 4038 4038 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 7680 -174 26 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 7861 -173 26 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 8042 -173 26 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 8225 -172 26 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 8409 -170 26 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 8593 -170 26 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 8779 -169 26 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 8965 -168 26 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 9152 -167 25 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 9339 -166 25 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 9528 -165 25 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 9717 -164 25 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 9906 -164 25 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 10096 -163 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 847 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 7854 +55 29 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7670 +49 29 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7489 +45 29 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7309 +41 29 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7131 +37 29 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 6954 +32 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 6779 +27 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 6606 +23 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6435 +19 29 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6266 +16 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6098 +11 28 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 5933 +7 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 5770 +4 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5610 +1 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5451 -2 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5295 -5 28 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5141 -7 28 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 4990 -9 28 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 4841 -11 28 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4694 -14 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4551 -14 28 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4409 -16 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4270 -17 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4134 -17 28 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4001 -17 28 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 3870 -17 28 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3741 -18 27 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3616 -17 27 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3493 -16 27 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3373 -15 27 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3255 -14 27 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3141 -12 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3029 -10 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 2919 +32 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2813 +30 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2726 +39 27 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2624 +35 27 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2527 +29 27 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2431 +25 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2337 +20 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2248 +11 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2076 -1 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1920 -2 27 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1771 -8 27 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1631 -43 27 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1503 -51 27 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1353 -89 26 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1238 -100 26 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1131 -109 26 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1032 -117 26 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 940 -125 26 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 855 -132 26 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 776 -138 26 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 704 -142 26 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 637 -146 26 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 576 -149 25 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 520 -151 25 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 469 -152 25 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 422 -153 25 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 379 -153 25 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 340 -153 25 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 304 -152 25 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 272 -150 25 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 243 -148 25 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 217 -145 25 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 193 -142 25 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 172 -138 25 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 152 -136 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 135 -131 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 119 -128 24 0 | 0 0 0 0 0
JUN-26 32000 C 223 223 223 223 2 | 0 0 0 105 -124 24 0 | 223 223 2 2 +2
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 93 -119 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 82 -115 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 72 -110 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 63 -106 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 55 -102 24 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 48 -98 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 42 -93 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 37 -89 24 0 | 0 0 0 0 0
TOTAL CALL 2 | TOTAL CALL 0 | TOTAL CALL 2 4 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 200 200 200 200 1 | 0 0 0 140 -82 29 0 | 270 100 1 2 +1
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 156 -88 29 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 175 -92 29 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 195 -96 29 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 217 -100 29 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 240 -105 29 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 265 -110 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 292 -114 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 321 -118 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 352 -121 28 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 384 -126 28 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 419 -130 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 456 -133 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 496 -136 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 537 -139 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 581 -142 28 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 627 -144 28 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 676 -146 28 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 727 -148 28 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 780 -151 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 837 -151 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 895 -153 28 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 956 -154 28 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1020 -154 28 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1087 -154 28 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1156 -154 28 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1227 -155 27 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1302 -154 27 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1379 -153 27 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1459 -152 27 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1541 -151 27 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1627 -149 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1715 -190 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1805 -193 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1899 -199 27 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1976 -173 27 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 2074 -175 27 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 2175 -180 27 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2280 -183 27 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 2387 -189 26 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2499 -190 26 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2728 -197 26 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2967 -203 26 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 3219 -211 26 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3480 -217 26 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3751 -226 26 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 4039 -226 26 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 4324 -237 26 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4617 -246 26 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4918 -254 26 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 5226 -262 26 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5541 -269 26 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5862 -275 26 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 6190 -346 26 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6523 -283 26 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6862 -286 25 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 7206 -288 25 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7555 -289 25 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7908 -290 25 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 8265 -290 25 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8626 -290 25 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 8990 -289 25 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 9358 -287 25 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 9729 -285 25 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 10103 -282 25 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 10479 -279 25 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 10858 -275 25 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 11238 -273 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 11621 -268 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 12005 -265 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 12391 -261 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 12779 -256 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 13168 -252 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 13558 -247 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 13949 -243 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 14341 -239 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 14734 -235 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 15128 -230 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 15523 -226 24 0 | 11668 11668 0 1 0
TOTAL PUT 1 | TOTAL PUT 0 | TOTAL PUT 1 17 +1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 21 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8249 +136 27 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8070 +135 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 7893 +135 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 7717 +134 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7542 +132 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7370 +131 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7200 +131 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7031 +129 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 6864 +127 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 6700 +126 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6537 +124 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6376 +121 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6218 +119 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6062 +117 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 5908 +115 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 5756 +112 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5607 +110 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5459 +107 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5314 +104 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5172 +101 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5032 +98 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 4894 +95 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 4759 +92 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4626 +89 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4495 +85 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4367 +81 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4241 +77 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4118 +74 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 3998 +71 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 3879 +66 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3763 +62 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3650 +59 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3539 +55 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3430 +51 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3324 +47 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3220 +21 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3119 +19 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3062 +60 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 2963 +53 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2868 +54 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2775 +51 26 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2684 +46 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2597 +42 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2430 +30 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2272 +27 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2124 +22 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1985 -4 26 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1854 -14 26 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1672 -82 25 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1552 -94 25 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1439 -106 25 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1332 -118 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1232 -129 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1139 -138 25 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1051 -147 25 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 969 -156 25 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 892 -163 25 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 821 -169 25 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 754 -175 25 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 692 -180 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 635 -184 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 582 -187 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 532 -190 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 486 -192 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 444 -192 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 405 -193 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 368 -194 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 335 -193 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 305 -191 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 276 -190 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 251 -187 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 227 -185 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 205 -183 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 185 -180 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 167 -177 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 151 -172 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 136 -169 23 0 | 0 0 0 0 0
DEC-26 34000 C 220 220 220 220 2 | 0 0 0 122 -165 23 0 | 220 220 2 2 +2
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 109 -161 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 98 -157 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 88 -152 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 78 -149 23 0 | 0 0 0 0 0
TOTAL CALL 2 | TOTAL CALL 0 | TOTAL CALL 2 2 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 187 0 27 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 208 -1 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 231 -1 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 255 -2 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 280 -4 27 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 308 -5 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 338 -5 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 369 -7 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 402 -9 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 438 -10 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 475 -12 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 514 -15 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 556 -17 27 0 | 230 230 0 6 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 600 -19 27 0 | 240 230 0 8 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 646 -21 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 694 -24 27 0 | 265 210 0 5 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 745 -26 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 797 -29 27 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 852 -32 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 910 -35 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 970 -38 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1032 -41 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1097 -44 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1164 -47 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1233 -51 27 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1305 -55 27 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1379 -59 26 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1456 -62 26 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1536 -65 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1617 -70 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1701 -74 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1788 -77 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1877 -81 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1968 -85 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2062 -89 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2158 -136 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2257 -139 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2323 -179 26 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2424 -184 26 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2528 -191 26 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2636 -196 26 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2745 -203 25 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2857 -205 25 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3089 -215 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3331 -222 25 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3582 -226 25 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3844 -219 25 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4113 -229 25 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4410 -218 25 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4690 -230 25 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4977 -242 25 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5270 -254 25 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5570 -265 25 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5877 -274 25 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6189 -283 25 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6507 -292 25 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6830 -299 25 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 7159 -305 25 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7492 -311 25 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7830 -316 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 8173 -320 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8520 -323 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8870 -326 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 9224 -328 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9582 -328 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9943 -329 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 10306 -330 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10673 -329 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 11043 -327 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 11414 -326 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11789 -323 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 12165 -321 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12543 -319 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12923 -316 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 13305 -313 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13689 -308 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 14074 -305 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 14460 -301 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14847 -297 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 15236 -293 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 15626 -288 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 16016 -285 23 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 550 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 552 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 5866 +75 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5726 +73 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5588 +71 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5452 +69 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5317 +67 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5184 +65 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5053 +63 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 4924 +61 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4797 +59 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4672 +58 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4548 +56 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4426 +53 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4306 +52 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4188 +50 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4072 +48 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 3957 +46 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3845 +45 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3734 +43 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3625 +41 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3518 +39 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3413 +37 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3310 +36 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3208 +33 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3109 +28 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3016 +26 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2836 +23 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2663 +20 26 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2497 +16 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2339 +14 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2188 +11 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2044 +9 25 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1907 +7 25 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1777 +5 25 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1653 +3 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1535 +1 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1424 0 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1318 -3 24 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1219 -3 24 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1125 -5 24 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1037 -5 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 954 -6 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 876 -7 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 803 -8 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 735 -8 23 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 671 -9 23 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 611 -10 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 556 -10 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 505 -9 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 457 -10 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 413 -10 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 372 -10 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 335 -9 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 300 -10 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 269 -9 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 240 -9 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 214 -8 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 190 -8 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 168 -8 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 148 -8 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 131 -7 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 115 -6 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 100 -6 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 87 -6 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 1235 -62 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1295 -64 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1357 -66 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1421 -68 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1486 -70 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1553 -72 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1622 -74 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1693 -76 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1766 -78 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1841 -79 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1917 -81 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1995 -84 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 2075 -85 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 2157 -87 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 2241 -89 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2326 -91 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2414 -92 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2503 -94 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2594 -96 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2687 -98 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2782 -100 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2879 -101 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2977 -104 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 3078 -109 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 3185 -111 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3405 -114 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3632 -117 26 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3866 -121 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 4108 -123 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 4357 -126 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4613 -128 25 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4876 -130 25 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 5146 -132 25 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 5422 -134 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5704 -136 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5993 -137 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 6287 -140 24 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6588 -140 24 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 6894 -142 24 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 7206 -142 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 7523 -143 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 7845 -144 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 8172 -145 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 8504 -145 23 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 8840 -146 23 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 9180 -147 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 9525 -147 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 9874 -146 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 10226 -147 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 10582 -147 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 10941 -147 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 11304 -146 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 11669 -147 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 12038 -146 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 12409 -146 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 12783 -145 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 13159 -145 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 13537 -145 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 13917 -145 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 14300 -144 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 14684 -143 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 15069 -143 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 15456 -143 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 8811 +100 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 8649 +99 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8488 +97 31 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8328 +95 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8170 +93 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8014 +92 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 7859 +90 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 7705 +88 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7553 +86 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7403 +85 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7254 +83 30 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7106 +81 30 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 6960 +79 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 6816 +78 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6673 +76 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6532 +74 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6392 +72 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6254 +71 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6117 +68 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 5982 +66 29 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 5849 +65 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5717 +63 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5587 +61 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5459 +60 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5332 +58 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5207 +56 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5083 +54 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 4961 +52 28 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4841 +51 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4722 +49 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4605 +47 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4489 +45 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4375 +43 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4263 +42 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4153 +40 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4044 +39 27 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3937 +37 27 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3831 +35 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3727 +33 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3625 +32 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3524 +30 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3425 +23 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3333 +22 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3154 +19 26 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2981 +16 26 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2815 +14 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2656 +12 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2502 +8 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2355 +6 25 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2215 +5 25 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2080 +3 25 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1951 +1 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1828 -1 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1710 -3 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1598 -5 24 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1492 -6 24 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1390 -8 24 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1294 -8 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1203 -9 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1117 -9 23 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1035 -10 23 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 957 -12 23 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 885 -11 23 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 816 -12 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 751 -13 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 691 -12 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 634 -13 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 580 -14 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 531 -13 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 484 -13 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 441 -13 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 401 -12 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 363 -13 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 329 -12 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 297 -12 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 267 -12 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 240 -11 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 215 -11 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 193 -10 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 172 -9 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 153 -9 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 599 -37 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 637 -38 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 676 -40 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 716 -42 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 758 -44 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 802 -45 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 847 -47 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 893 -49 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 941 -51 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 991 -52 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 1042 -54 30 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 1094 -56 30 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1148 -58 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1204 -59 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1261 -61 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1320 -63 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1380 -65 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1442 -66 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1505 -69 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1570 -71 29 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1637 -72 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1705 -74 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1775 -76 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1847 -77 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1920 -79 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1995 -81 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2071 -83 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2149 -85 28 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2229 -86 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2310 -88 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2393 -90 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2477 -92 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2563 -94 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2651 -95 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2741 -97 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2832 -98 27 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2925 -100 27 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3019 -102 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3115 -104 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3213 -105 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3312 -107 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3413 -114 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3521 -115 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3742 -118 26 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3969 -121 26 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4203 -123 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4444 -125 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4690 -129 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4943 -131 25 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5203 -132 25 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5468 -134 25 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5739 -136 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6016 -138 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6298 -140 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6586 -142 24 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6880 -143 24 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7178 -145 24 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7482 -145 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7791 -146 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 8105 -146 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 8423 -147 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8745 -149 23 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 9073 -148 23 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 9404 -149 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 9739 -150 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 10079 -149 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 10422 -150 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 10768 -151 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 11119 -150 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 11472 -150 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 11829 -150 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 12189 -149 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 12551 -150 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 12917 -149 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 13285 -149 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 13655 -149 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 14028 -148 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 14403 -148 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 14781 -147 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 15160 -146 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 15541 -146 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 8794 +87 31 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 8644 +85 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8496 +83 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8349 +82 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8204 +80 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8060 +79 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 7917 +77 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 7775 +75 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7635 +73 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7497 +72 30 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7359 +70 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7223 +68 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7089 +67 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 6955 +64 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 6823 +63 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6693 +61 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6564 +60 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6436 +58 29 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6309 +56 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6184 +54 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6060 +52 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 5938 +51 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5817 +50 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5697 +48 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5579 +46 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5462 +45 28 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5346 +43 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5232 +41 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5119 +40 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5007 +38 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4897 +36 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4788 +35 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4681 +34 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4575 +32 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4470 +31 27 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4367 +29 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4264 +27 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4164 +26 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4064 +24 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3966 +17 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3875 +15 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3698 +13 26 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3526 +10 26 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3360 +8 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3199 +6 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3043 +3 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2893 +1 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2748 0 25 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2608 -2 25 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2472 -5 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2342 -6 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2217 -7 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2096 -9 24 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1980 -10 24 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1868 -12 24 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1761 -13 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1659 -14 23 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1560 -15 23 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1466 -16 23 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1376 -17 23 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1290 -17 23 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1208 -18 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1130 -18 22 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1055 -19 22 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 984 -19 22 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 917 -19 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 1022 -50 31 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 1072 -52 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1124 -54 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1177 -55 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1232 -57 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1288 -58 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1345 -60 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1403 -62 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1463 -64 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1525 -65 30 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1587 -67 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1651 -69 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1717 -70 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1783 -73 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1851 -74 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1921 -76 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1992 -77 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 2064 -79 29 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 2137 -81 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2212 -83 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2288 -85 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2366 -86 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2445 -87 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2525 -89 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2607 -91 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2690 -92 28 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2774 -94 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2860 -96 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2947 -97 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 3035 -99 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 3125 -101 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 3216 -102 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3309 -103 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3403 -105 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3498 -106 27 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3595 -108 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3692 -110 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3792 -111 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3892 -113 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3994 -120 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 4103 -122 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 4326 -124 26 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4554 -127 26 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4788 -129 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 5027 -131 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 5271 -134 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5521 -136 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5776 -137 25 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 6036 -139 25 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 6300 -142 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6570 -143 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6845 -144 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 7124 -146 24 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 7408 -147 24 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7696 -149 24 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7989 -150 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 8287 -151 23 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8588 -152 23 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8894 -153 23 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 9204 -154 23 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 9518 -154 23 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 9836 -155 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 10158 -155 22 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 10483 -156 22 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 10812 -156 22 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 11145 -156 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8252 +69 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8118 +68 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 7984 +65 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 7852 +64 30 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 7721 +62 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7591 +60 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7463 +59 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7335 +57 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7209 +56 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7084 +54 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 6960 +52 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 6838 +51 29 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6716 +49 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6596 +48 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6477 +47 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6358 +44 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6242 +43 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6126 +42 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6011 +40 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 5898 +38 28 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5786 +37 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5675 +36 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5565 +34 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5456 +32 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5349 +31 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5242 +29 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5137 +28 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5033 +27 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4930 +26 27 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4828 +24 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4727 +22 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4628 +21 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4529 +20 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4432 +12 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4342 +10 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4167 +8 26 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3996 +5 26 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3830 +3 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3669 +1 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3512 -2 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3360 -3 25 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3212 -6 25 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3069 -7 25 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2930 -9 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2795 -11 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2665 -12 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2538 -14 24 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2416 -15 24 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2298 -16 24 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2184 -17 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2073 -19 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1967 -20 23 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1864 -21 23 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1765 -22 23 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1670 -22 23 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 1578 -23 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1490 -23 22 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1405 -24 22 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1324 -24 22 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1246 -25 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1719 -68 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1785 -69 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1851 -72 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1919 -73 30 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1988 -75 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 2058 -77 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 2130 -78 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2202 -80 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2276 -81 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2351 -83 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2427 -85 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2505 -86 29 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2583 -88 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2663 -89 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2744 -90 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2825 -93 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2909 -94 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2993 -95 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 3078 -97 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 3165 -99 28 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3253 -100 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3342 -101 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3432 -103 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3523 -105 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3616 -106 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3709 -108 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3804 -109 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3900 -110 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3997 -111 27 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 4095 -113 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 4194 -115 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 4295 -116 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4396 -117 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4499 -125 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4609 -127 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4834 -129 26 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 5063 -132 26 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 5297 -134 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5536 -136 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5779 -139 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 6027 -140 25 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 6279 -143 25 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 6536 -144 25 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6797 -146 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 7062 -148 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 7332 -149 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 7605 -151 24 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7883 -152 24 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 8165 -153 24 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 8451 -154 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8740 -156 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 9034 -157 23 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 9331 -158 23 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 9632 -159 23 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9937 -159 23 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 10245 -160 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 10557 -160 22 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 10872 -161 22 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 11191 -161 22 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 11513 -162 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.88
MARKET TOTAL 24504 87145 +6077
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED