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
P MAY-25 19500 2053 579 35 594 439 2038 -245
C APR-25 23000 788 112 39 155 42 831 +63
C APR-25 22000 774 266 38 371 90 1506 +105
C APR-25 21000 730 580 38 800 249 597 +163
P APR-25 19000 726 227 44 677 120 756 -148
P APR-25 20000 533 460 40 1001 276 995 -253
P APR-25 18000 515 111 49 378 56 504 -87
P APR-25 17500 436 79 51 288 40 346 -58
P APR-25 20600 431 682 38 1495 468 615 -312
C APR-25 22600 429 158 38 218 63 353 +76
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 APR 2025, WEDNESDAY 10 APR 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 5607 +500 61 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5508 +499 61 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 5409 +498 60 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 5311 +498 60 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5212 +497 60 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5113 +495 59 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5015 +495 59 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4916 +493 58 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4818 +492 58 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4720 +491 58 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4622 +489 57 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4524 +487 57 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 4427 +486 56 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 4329 +484 56 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4232 +482 56 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4135 +480 55 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4038 +477 55 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3942 +475 54 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3845 +472 54 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3749 +469 53 0 | 2550 2550 0 1 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3654 +467 53 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3558 +463 52 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3463 +460 52 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 3369 +457 52 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3274 +452 51 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 3175 3175 3168 3168 +483 49 3 | 3175 2010 3 3 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3087 +444 50 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2994 +440 50 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2902 +435 50 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2802 +466 48 0 | 2100 1663 0 5 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2719 +425 49 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2628 +419 48 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2538 +413 48 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2449 +407 47 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2360 +400 47 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2272 +393 46 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2185 +440 46 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2099 +379 46 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2014 +371 45 0 | 928 921 0 11 0
APR-25 19000 C 1460 1460 1200 1265 3 | 0 0 0 1930 +410 45 0 | 1880 824 3 51 +3
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1847 +355 44 0 | 1370 1226 0 5 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1765 +387 44 0 | 1468 796 0 28 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1684 +337 43 0 | 1170 756 0 20 0
APR-25 19400 C 1018 1018 1018 1018 5 | 0 0 0 1604 +341 43 0 | 4470 717 5 26 +5
APR-25 19500 C 0 0 0 0 0 | 1540 1540 1540 1494 +293 40 4 | 1540 682 4 16 0
APR-25 19600 C 793 910 782 820 38 | 1370 1720 1370 1449 +314 42 3 | 1720 700 41 52 +11
APR-25 19700 C 822 822 822 822 1 | 1380 1630 1380 1359 +291 41 5 | 1630 615 6 34 -3
APR-25 19800 C 760 760 760 760 1 | 1213 1520 1145 1286 +278 40 17 | 3110 601 18 152 -9
APR-25 19900 C 871 885 646 646 9 | 1280 1320 1280 1214 +267 40 2 | 1650 555 11 25 -2
APR-25 20000 C 832 832 600 800 39 | 1180 1370 1030 1150 +277 40 75 | 1409 506 114 187 -18
APR-25 20200 C 736 736 550 550 15 | 1011 1335 926 1012 +235 39 20 | 4070 435 35 183 -4
APR-25 20400 C 620 641 458 600 41 | 850 1121 793 884 +222 38 22 | 3290 357 63 181 +12
APR-25 20600 C 544 700 376 700 83 | 800 1015 722 762 +192 37 105 | 3968 284 188 263 +33
APR-25 20800 C 454 500 330 500 17 | 700 911 604 670 +181 38 95 | 3748 246 112 384 -20
APR-25 21000 C 397 520 249 473 184 | 610 800 487 580 +163 38 546 | 3548 200 730 597 +9
APR-25 21200 C 323 400 225 400 65 | 462 700 416 496 +145 37 269 | 2630 173 334 264 -39
APR-25 21400 C 277 372 175 356 30 | 370 597 350 427 +133 37 242 | 2156 148 272 218 -56
APR-25 21600 C 205 315 149 284 37 | 301 510 298 366 +123 37 290 | 1934 104 327 254 +17
APR-25 21800 C 185 185 125 161 31 | 248 431 248 313 +114 38 235 | 2710 83 266 342 -33
APR-25 22000 C 152 232 90 213 108 | 218 371 207 266 +105 38 666 | 2600 82 774 1506 -146
APR-25 22200 C 118 193 82 168 51 | 189 312 170 225 +96 38 357 | 2550 70 408 492 +34
APR-25 22400 C 101 135 74 135 26 | 159 261 145 189 +87 38 238 | 1875 59 264 341 +2
APR-25 22600 C 83 133 63 133 27 | 119 218 115 158 +76 38 402 | 2470 48 429 353 +77
APR-25 22800 C 66 98 50 98 33 | 100 181 89 132 +67 38 322 | 2170 42 355 275 -138
APR-25 23000 C 57 100 42 97 108 | 90 155 83 112 +63 39 680 | 1779 36 788 831 +67
APR-25 23200 C 46 91 36 91 17 | 69 133 69 92 +56 39 285 | 1732 30 302 405 +58
APR-25 23400 C 38 38 38 38 1 | 60 115 58 79 +52 39 214 | 1730 28 215 513 +12
APR-25 23600 C 29 62 27 62 9 | 51 92 51 65 +46 39 203 | 1368 24 212 545 +7
APR-25 23800 C 22 22 22 22 1 | 40 83 40 53 +39 39 291 | 1422 20 292 323 -118
APR-25 24000 C 29 42 21 42 6 | 38 74 37 43 +33 39 275 | 1374 17 281 643 -13
APR-25 24200 C 21 35 19 35 5 | 32 65 32 35 +28 39 158 | 1064 15 163 469 +10
APR-25 24400 C 20 21 17 17 9 | 30 58 29 28 +23 39 103 | 1063 14 112 301 -28
APR-25 24600 C 19 37 19 31 16 | 28 42 27 22 +19 39 45 | 1025 13 61 518 -1
APR-25 24800 C 16 28 15 28 8 | 25 41 25 18 +16 39 151 | 949 12 159 329 -25
APR-25 25000 C 15 18 14 18 18 | 21 39 20 14 +13 39 91 | 861 10 109 1245 -1
APR-25 25200 C 12 30 12 26 18 | 18 36 18 11 +10 39 99 | 715 9 117 238 -23
APR-25 25400 C 0 0 0 0 0 | 19 30 18 9 +8 39 30 | 621 7 30 417 -2
APR-25 25600 C 0 0 0 0 0 | 15 29 15 7 +6 39 83 | 666 6 83 276 +2
APR-25 25800 C 11 11 11 11 1 | 14 25 14 6 +5 40 37 | 550 7 38 308 +13
APR-25 26000 C 7 17 7 15 6 | 13 24 13 5 +4 40 70 | 539 5 76 1331 -9
APR-25 26200 C 0 0 0 0 0 | 10 20 10 4 +3 40 36 | 449 7 36 275 0
APR-25 26400 C 0 0 0 0 0 | 9 20 9 3 +2 40 41 | 444 2 41 183 -2
APR-25 26600 C 0 0 0 0 0 | 10 16 10 2 +1 40 29 | 325 4 29 207 -11
APR-25 26800 C 0 0 0 0 0 | 8 14 8 1 0 38 40 | 292 3 40 213 +4
APR-25 27000 C 6 6 6 6 1 | 7 14 7 1 0 39 82 | 272 3 83 583 +7
APR-25 27200 C 0 0 0 0 0 | 8 13 8 1 0 40 82 | 230 4 82 106 -33
APR-25 27400 C 0 0 0 0 0 | 8 12 8 1 0 41 12 | 247 1 12 310 +6
APR-25 27600 C 0 0 0 0 0 | 9 10 8 1 0 42 20 | 185 2 20 122 +1
APR-25 27800 C 0 0 0 0 0 | 5 9 5 1 0 43 11 | 165 2 11 80 -9
APR-25 28000 C 0 0 0 0 0 | 5 9 5 1 0 44 34 | 183 2 34 367 -12
APR-25 28200 C 2 2 2 2 2 | 6 6 6 1 0 45 4 | 164 1 6 133 0
APR-25 28400 C 2 2 2 2 1 | 4 7 4 1 0 46 27 | 144 2 28 262 -5
APR-25 28600 C 0 0 0 0 0 | 5 5 5 1 0 47 145 | 130 1 145 176 -32
APR-25 28800 C 0 0 0 0 0 | 5 5 4 1 0 48 5 | 72 1 5 90 -1
APR-25 29000 C 2 2 2 2 3 | 3 3 3 1 0 49 3 | 100 1 6 60 -3
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 53 1 0 39 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 55 1 0 119 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 10 1 0 86 0
APR-25 29800 C 0 0 0 0 0 | 3 3 2 1 0 52 12 | 30 1 12 149 -2
TOTAL CALL 1074 | TOTAL CALL 7316 | TOTAL CALL 8390 18532 -408
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 25 50 23 23 30 | 9 21 9 12 -8 62 50 | 90 1 80 325 +5
APR-25 15200 P 0 0 0 0 0 | 0 0 0 13 -8 62 0 | 84 3 0 36 -4
APR-25 15300 P 0 0 0 0 0 | 10 24 10 14 -9 61 2 | 89 3 2 20 0
APR-25 15400 P 29 40 29 40 2 | 14 20 14 15 -11 60 2 | 97 3 4 26 0
APR-25 15500 P 65 66 65 66 2 | 15 15 15 16 -12 60 1 | 103 3 3 49 0
APR-25 15600 P 0 0 0 0 0 | 13 22 13 18 -12 60 2 | 106 2 2 26 +1
APR-25 15700 P 0 0 0 0 0 | 14 14 14 19 -14 59 2 | 113 2 2 54 -1
APR-25 15800 P 43 84 39 84 5 | 15 26 15 21 -15 59 16 | 112 2 21 74 -1
APR-25 15900 P 94 101 93 93 27 | 25 25 22 23 -16 58 6 | 117 3 33 81 +12
APR-25 16000 P 47 82 40 47 10 | 17 33 15 25 -18 58 37 | 169 4 47 207 0
APR-25 16100 P 107 110 71 79 7 | 18 30 17 27 -19 58 24 | 143 15 31 28 -13
APR-25 16200 P 48 49 48 49 2 | 20 30 16 29 -21 57 11 | 151 2 13 37 0
APR-25 16300 P 0 0 0 0 0 | 20 38 18 32 -22 57 10 | 198 14 10 51 -3
APR-25 16400 P 134 134 110 110 3 | 22 35 20 34 -25 56 34 | 174 3 37 50 -6
APR-25 16500 P 69 120 69 69 8 | 22 43 22 37 -27 56 15 | 202 4 23 49 -5
APR-25 16600 P 103 159 98 98 9 | 29 38 20 40 -29 55 28 | 208 9 37 35 -6
APR-25 16700 P 124 150 124 132 6 | 32 41 24 43 -32 55 10 | 289 4 16 47 +1
APR-25 16800 P 121 148 110 134 16 | 34 51 23 47 -34 55 38 | 240 3 54 127 +22
APR-25 16900 P 128 167 128 167 2 | 38 55 25 51 -37 54 23 | 255 3 25 55 -19
APR-25 17000 P 102 210 98 98 43 | 48 60 27 55 -40 54 109 | 300 3 152 188 +1
APR-25 17100 P 226 226 97 97 26 | 34 58 28 59 -43 53 44 | 297 4 70 68 -19
APR-25 17200 P 117 240 117 152 28 | 50 69 30 64 -46 53 90 | 333 5 118 65 -8
APR-25 17300 P 167 255 167 223 25 | 51 72 35 69 -50 52 52 | 330 6 77 39 -4
APR-25 17400 P 266 266 165 180 13 | 46 76 36 74 -54 52 64 | 311 6 77 58 -6
APR-25 17500 P 151 288 130 130 43 | 61 81 40 79 -58 51 393 | 400 5 436 346 -5
APR-25 17600 P 156 300 136 136 23 | 65 85 42 84 -63 51 55 | 370 5 78 192 -5
APR-25 17700 P 171 285 171 257 15 | 62 95 46 91 -66 50 55 | 440 6 70 58 +23
APR-25 17800 P 304 336 244 244 12 | 68 99 48 95 -74 49 69 | 421 6 81 135 -1
APR-25 17900 P 248 331 244 256 8 | 81 105 53 105 -76 49 61 | 445 5 69 91 +3
APR-25 18000 P 204 378 163 163 99 | 130 130 56 111 -87 49 416 | 500 6 515 504 +81
APR-25 18100 P 222 375 193 193 7 | 80 121 58 121 -86 48 65 | 499 6 72 96 +7
APR-25 18200 P 335 416 204 204 35 | 150 150 66 128 -93 48 130 | 538 6 165 188 +19
APR-25 18300 P 336 453 296 376 9 | 110 142 68 138 -103 47 98 | 553 7 107 116 -30
APR-25 18400 P 280 480 276 276 17 | 120 153 77 148 -105 47 91 | 619 7 108 157 -24
APR-25 18500 P 297 485 260 260 31 | 126 161 84 159 -116 46 152 | 623 7 183 742 +52
APR-25 18600 P 398 512 375 422 10 | 150 171 89 171 -123 46 101 | 755 7 111 217 +1
APR-25 18700 P 400 549 290 290 19 | 140 187 92 184 -129 46 108 | 670 8 127 158 -9
APR-25 18800 P 469 595 279 279 33 | 170 200 103 197 -137 45 203 | 827 8 236 198 -41
APR-25 18900 P 599 609 448 448 11 | 173 225 115 212 -144 45 96 | 878 9 107 327 -11
APR-25 19000 P 403 677 326 328 202 | 200 233 120 227 -148 44 524 | 866 8 726 756 -21
APR-25 19100 P 500 674 389 389 17 | 192 258 131 243 -155 44 142 | 830 11 159 257 +13
APR-25 19200 P 466 746 466 562 30 | 271 271 143 261 -171 43 342 | 911 10 372 388 -10
APR-25 19300 P 506 628 506 618 28 | 226 286 162 279 -174 43 72 | 940 12 100 171 -2
APR-25 19400 P 524 820 524 616 19 | 243 309 176 299 -187 42 238 | 968 13 257 406 -35
APR-25 19500 P 850 850 450 450 19 | 276 350 187 320 -200 42 134 | 1100 13 153 274 +2
APR-25 19600 P 612 830 612 710 10 | 295 354 203 345 -213 42 132 | 1043 14 142 201 +5
APR-25 19700 P 820 925 716 805 33 | 304 385 230 367 -217 41 71 | 1100 15 104 122 +51
APR-25 19800 P 815 815 761 768 6 | 370 413 237 393 -228 41 221 | 1200 15 227 323 +90
APR-25 19900 P 740 974 740 973 8 | 360 435 262 422 -239 40 252 | 1240 16 260 321 +57
APR-25 20000 P 758 1001 600 600 51 | 500 500 276 460 -253 40 482 | 1250 17 533 995 +171
APR-25 20200 P 1237 1237 700 700 13 | 468 552 338 519 -271 39 194 | 1285 20 207 450 +50
APR-25 20400 P 953 1054 953 1054 17 | 548 662 395 601 -287 39 246 | 1401 23 263 736 +46
APR-25 20600 P 1060 1495 1060 1388 19 | 630 750 468 682 -312 38 412 | 1588 26 431 615 +9
APR-25 20800 P 0 0 0 0 0 | 706 800 530 775 -335 38 98 | 1803 28 98 324 -8
APR-25 21000 P 1310 1310 1310 1310 1 | 861 910 610 884 -348 38 161 | 1888 32 162 624 +3
APR-25 21200 P 1878 1878 1878 1878 3 | 845 909 710 1003 -363 37 29 | 1900 38 32 355 -2
APR-25 21400 P 1400 1400 1400 1400 1 | 1085 1175 798 1124 -375 37 30 | 2292 45 31 630 -1
APR-25 21600 P 0 0 0 0 0 | 1080 1315 920 1261 -450 37 31 | 2102 52 31 504 +1
APR-25 21800 P 0 0 0 0 0 | 1350 1538 1081 1407 -413 37 28 | 2392 60 28 201 -12
APR-25 22000 P 2430 2430 2430 2430 3 | 1466 1626 1220 1560 -417 37 28 | 2831 70 31 1326 -8
APR-25 22200 P 2650 2650 2650 2650 4 | 1630 1650 1356 1725 -400 38 24 | 3080 90 28 427 -4
APR-25 22400 P 0 0 0 0 0 | 1820 1893 1465 1893 -432 38 64 | 2986 102 64 545 -18
APR-25 22600 P 3100 3100 3060 3060 3 | 1950 2003 1708 2061 -445 38 12 | 3147 127 15 479 -8
APR-25 22800 P 0 0 0 0 0 | 2215 2260 2215 2240 -449 39 11 | 3353 148 11 276 -1
APR-25 23000 P 0 0 0 0 0 | 2229 2405 2016 2416 -458 39 21 | 3700 176 21 533 -3
APR-25 23200 P 3686 3686 3686 3686 6 | 2450 2560 2160 2598 -475 39 9 | 3847 214 15 439 +4
APR-25 23400 P 0 0 0 0 0 | 2420 2750 2340 2787 -471 40 5 | 3750 256 5 343 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2977 -475 40 0 | 3678 301 0 162 0
APR-25 23800 P 0 0 0 0 0 | 3060 3060 3060 3162 -494 40 1 | 4523 346 1 169 0
APR-25 24000 P 0 0 0 0 0 | 3030 3030 3010 3346 -505 39 2 | 4420 405 2 224 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 3538 -509 39 0 | 4393 492 0 69 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 3731 -506 39 0 | 4900 555 0 121 0
APR-25 24600 P 0 0 0 0 0 | 3550 3550 3550 3926 -505 39 1 | 4800 647 1 81 +1
APR-25 24800 P 0 0 0 0 0 | 0 0 0 4121 -493 39 0 | 4850 758 0 16 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 4318 -539 39 0 | 4965 856 0 36 0
APR-25 25200 P 0 0 0 0 0 | 4215 4215 4215 4515 -515 39 1 | 4900 946 1 7 -1
APR-25 25400 P 0 0 0 0 0 | 0 0 0 4713 -499 39 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 4911 -501 39 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5109 -503 39 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 5300 5300 5230 5308 -573 39 2 | 5300 1965 2 2 -1
APR-25 26200 P 0 0 0 0 0 | 0 0 0 5507 -505 39 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 5707 -505 40 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5906 -506 40 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 6106 -506 41 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 6305 -507 39 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 6505 -507 40 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 6705 -507 41 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 6905 -507 42 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 7104 -508 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 7304 -508 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 7504 -508 0 0 | 7450 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 7704 -508 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 7904 -508 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 8104 -508 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 8304 -508 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 8504 -508 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 8704 -508 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 8904 -508 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 9104 -508 0 0 | 0 0 0 0 0
TOTAL PUT 1129 | TOTAL PUT 6783 | TOTAL PUT 7912 19232 +375
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 16302 37764 -33
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 4858 +473 45 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4763 +471 45 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 4668 +468 44 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4573 +465 44 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4479 +462 44 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 4385 +459 44 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4291 +456 43 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4198 +453 43 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4105 +449 43 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4012 +445 43 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3920 +441 42 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3829 +438 42 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3737 +433 42 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3647 +430 42 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3556 +425 41 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3467 +421 41 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 3377 +415 41 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3289 +411 40 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3201 +406 40 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3113 +400 40 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3027 +395 40 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2941 +390 39 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2855 +383 39 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2770 +377 39 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2687 +372 39 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2603 +365 38 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2521 +358 38 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2440 +352 38 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2359 +345 38 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2279 +338 37 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2201 +331 37 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2123 +324 37 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2046 +316 37 0 | 1235 1235 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1970 +308 36 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1896 +301 36 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1822 +293 36 0 | 1106 1106 0 1 0
MAY-25 19400 C 1146 1146 1146 1146 1 | 0 0 0 1750 +285 36 0 | 1165 1045 1 1 -1
MAY-25 19500 C 1155 1155 1155 1155 1 | 0 0 0 1679 +277 35 0 | 1155 1155 1 1 +1
MAY-25 19600 C 1100 1100 1100 1100 1 | 0 0 0 1609 +292 35 0 | 1100 920 1 3 +1
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1540 +284 35 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1440 +256 33 0 | 1350 830 0 5 0
MAY-25 19900 C 1066 1066 1066 1066 3 | 0 0 0 1380 +216 33 0 | 1105 1045 3 6 +3
MAY-25 20000 C 906 953 886 886 5 | 1291 1345 1291 1311 +202 33 7 | 1345 733 12 185 +6
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1196 +193 33 0 | 2580 746 0 36 0
MAY-25 20400 C 800 800 800 800 1 | 1261 1261 1080 1091 +188 33 5 | 3595 648 6 18 -1
MAY-25 20600 C 0 0 0 0 0 | 1041 1041 1041 983 +172 32 3 | 1041 578 3 24 -3
MAY-25 20800 C 0 0 0 0 0 | 881 1128 833 882 +158 32 20 | 1168 538 20 59 +4
MAY-25 21000 C 583 583 459 459 12 | 795 962 771 789 +146 32 14 | 1070 383 26 106 +2
MAY-25 21200 C 0 0 0 0 0 | 740 880 702 704 +130 32 9 | 2880 352 9 27 0
MAY-25 21400 C 0 0 0 0 0 | 648 725 581 627 +117 31 20 | 996 323 20 122 +2
MAY-25 21600 C 0 0 0 0 0 | 533 688 530 558 +107 31 49 | 688 300 49 48 0
MAY-25 21800 C 0 0 0 0 0 | 511 619 482 496 +98 31 18 | 1250 233 18 51 +10
MAY-25 22000 C 250 406 250 406 22 | 422 550 419 439 +90 31 60 | 2095 203 82 114 -8
MAY-25 22200 C 380 380 380 380 1 | 463 474 375 388 +84 31 26 | 474 188 27 25 +3
MAY-25 22400 C 0 0 0 0 0 | 338 446 310 341 +77 31 62 | 1430 155 62 114 +55
MAY-25 22600 C 170 170 170 170 2 | 279 371 272 299 +71 31 11 | 1580 140 13 58 -2
MAY-25 22800 C 169 228 150 228 4 | 256 341 230 261 +65 31 106 | 1336 125 110 373 +7
MAY-25 23000 C 175 175 132 132 3 | 205 300 203 227 +57 31 107 | 2080 115 110 405 +38
MAY-25 23200 C 0 0 0 0 0 | 240 245 182 197 +49 31 30 | 1734 114 30 47 +11
MAY-25 23400 C 128 128 105 110 17 | 156 220 156 173 +45 31 20 | 1160 77 37 208 -24
MAY-25 23600 C 94 155 93 155 6 | 138 190 137 152 +44 31 33 | 1550 68 39 103 +1
MAY-25 23800 C 0 0 0 0 0 | 138 138 124 133 +43 31 6 | 1160 64 6 35 -5
MAY-25 24000 C 87 87 86 86 5 | 104 159 104 113 +38 31 182 | 1450 52 187 169 +72
MAY-25 24200 C 0 0 0 0 0 | 94 132 94 96 +34 31 26 | 1195 59 26 139 -2
MAY-25 24400 C 68 82 68 82 2 | 85 122 85 82 +32 31 8 | 1256 53 10 129 +3
MAY-25 24600 C 0 0 0 0 0 | 75 104 75 69 +28 31 36 | 1241 48 36 99 +23
MAY-25 24800 C 0 0 0 0 0 | 70 94 69 58 +25 31 11 | 1108 46 11 259 +1
MAY-25 25000 C 0 0 0 0 0 | 60 82 60 48 +21 31 226 | 1017 32 226 743 -182
MAY-25 25200 C 61 61 61 61 1 | 52 74 52 40 +19 31 36 | 887 35 37 92 +15
MAY-25 25400 C 0 0 0 0 0 | 52 66 52 33 +17 31 13 | 854 32 13 48 +6
MAY-25 25600 C 0 0 0 0 0 | 60 61 47 28 +15 31 18 | 847 33 18 45 -8
MAY-25 25800 C 0 0 0 0 0 | 44 44 44 22 +12 30 1 | 717 28 1 21 -3
MAY-25 26000 C 0 0 0 0 0 | 40 47 40 19 +11 30 3 | 677 20 3 68 -1
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 15 +9 30 0 | 673 27 0 50 0
MAY-25 26400 C 0 0 0 0 0 | 42 42 37 12 +8 30 6 | 515 22 6 39 0
MAY-25 26600 C 22 22 22 22 1 | 34 34 34 10 +7 30 1 | 429 13 2 26 0
MAY-25 26800 C 0 0 0 0 0 | 35 35 34 8 +6 30 12 | 455 20 12 22 +8
MAY-25 27000 C 0 0 0 0 0 | 32 32 27 7 +6 30 9 | 429 15 9 265 -9
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 5 +4 30 0 | 369 17 0 121 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 280 13 0 16 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 260 12 0 20 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 335 10 0 65 0
MAY-25 28000 C 0 0 0 0 0 | 24 24 24 1 0 28 1 | 314 10 1 772 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 239 13 0 17 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 220 8 0 13 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 227 19 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 167 13 0 17 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 200 11 0 16 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 137 8 0 9 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 156 7 0 21 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 100 30 0 1 0
MAY-25 29800 C 0 0 0 0 0 | 12 12 12 1 0 33 1 | 63 4 1 53 0
TOTAL CALL 88 | TOTAL CALL 1196 | TOTAL CALL 1284 5611 +23
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 P 133 180 133 180 7 | 64 64 64 71 -41 45 4 | 220 64 11 24 -4
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 76 -43 45 0 | 168 135 0 3 0
MAY-25 16000 P 150 230 150 225 19 | 100 100 66 81 -50 44 97 | 265 66 116 47 -10
MAY-25 16100 P 0 0 0 0 0 | 70 83 70 86 -49 44 6 | 285 7 6 246 -2
MAY-25 16200 P 202 218 185 185 5 | 72 92 72 92 -52 44 3 | 218 9 8 5 -1
MAY-25 16300 P 0 0 0 0 0 | 92 92 92 98 -55 44 2 | 276 31 2 63 +2
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 104 -58 43 0 | 158 31 0 22 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 111 -61 43 0 | 231 13 0 29 0
MAY-25 16600 P 209 293 209 288 10 | 82 82 75 118 -70 43 2 | 293 13 12 20 -4
MAY-25 16700 P 0 0 0 0 0 | 109 109 109 125 -69 43 2 | 230 13 2 15 -1
MAY-25 16800 P 0 0 0 0 0 | 112 129 84 133 -73 42 5 | 240 14 5 2 -2
MAY-25 16900 P 0 0 0 0 0 | 113 113 111 142 -76 42 2 | 240 16 2 7 -2
MAY-25 17000 P 317 323 316 318 7 | 120 159 114 150 -81 42 8 | 448 12 15 48 +10
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 160 -84 42 0 | 241 12 0 9 0
MAY-25 17200 P 0 0 0 0 0 | 138 138 138 169 -89 41 2 | 450 23 2 58 +2
MAY-25 17300 P 0 0 0 0 0 | 127 162 127 185 -97 41 6 | 426 16 6 8 +5
MAY-25 17400 P 314 314 314 314 1 | 161 169 161 190 -99 41 2 | 401 16 3 150 +1
MAY-25 17500 P 495 495 495 495 1 | 155 155 155 202 -103 40 6 | 521 20 7 105 0
MAY-25 17600 P 340 340 340 340 1 | 144 207 144 214 -116 40 7 | 637 17 8 112 +2
MAY-25 17700 P 0 0 0 0 0 | 184 232 184 229 -115 40 7 | 500 20 7 73 -5
MAY-25 17800 P 0 0 0 0 0 | 202 241 154 241 -119 40 11 | 543 20 11 42 -8
MAY-25 17900 P 0 0 0 0 0 | 174 255 162 251 -131 39 18 | 606 26 18 277 +6
MAY-25 18000 P 496 496 418 418 2 | 233 264 171 265 -137 39 24 | 700 20 26 323 +6
MAY-25 18100 P 0 0 0 0 0 | 192 192 192 278 -140 39 1 | 707 23 1 25 -2
MAY-25 18200 P 0 0 0 0 0 | 199 301 199 294 -145 38 9 | 775 22 9 40 -2
MAY-25 18300 P 0 0 0 0 0 | 278 278 278 310 -150 38 1 | 739 24 1 20 -1
MAY-25 18400 P 0 0 0 0 0 | 286 326 236 326 -157 38 6 | 825 25 6 67 -1
MAY-25 18500 P 0 0 0 0 0 | 260 324 260 343 -164 37 25 | 876 24 25 145 -8
MAY-25 18600 P 0 0 0 0 0 | 308 322 247 363 -175 37 78 | 830 29 78 59 -12
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 382 -181 37 0 | 861 30 0 13 0
MAY-25 18800 P 0 0 0 0 0 | 393 393 368 403 -188 37 4 | 974 29 4 77 +4
MAY-25 18900 P 0 0 0 0 0 | 395 395 395 424 -196 36 2 | 919 33 2 20 0
MAY-25 19000 P 937 941 748 748 3 | 403 489 325 447 -204 36 43 | 1095 25 46 568 +9
MAY-25 19100 P 0 0 0 0 0 | 440 440 440 471 -212 36 2 | 898 46 2 18 -1
MAY-25 19200 P 0 0 0 0 0 | 486 507 480 495 -219 35 4 | 1180 35 4 43 +3
MAY-25 19300 P 0 0 0 0 0 | 499 499 412 521 -228 35 12 | 1208 32 12 11 -9
MAY-25 19400 P 852 852 852 852 3 | 488 536 488 548 -250 35 5 | 1278 39 8 35 +1
MAY-25 19500 P 0 0 0 0 0 | 532 594 439 579 -245 35 2053 | 1063 41 2053 2038 +2020
MAY-25 19600 P 1165 1165 1165 1165 1 | 540 540 469 608 -253 34 3 | 1212 48 4 26 +2
MAY-25 19700 P 0 0 0 0 0 | 500 574 500 639 -262 34 3 | 1230 45 3 31 +1
MAY-25 19800 P 981 981 981 981 2 | 541 732 541 674 -271 34 7 | 1310 37 9 80 +1
MAY-25 19900 P 1341 1344 1341 1344 3 | 680 707 577 706 -282 34 6 | 1344 59 9 78 -5
MAY-25 20000 P 1065 1065 1065 1065 2 | 680 763 568 743 -289 34 20 | 1583 52 22 682 +5
MAY-25 20200 P 1516 1516 1516 1516 3 | 783 895 783 819 -309 33 57 | 1710 62 60 93 +46
MAY-25 20400 P 1259 1259 1259 1259 1 | 739 906 739 904 -322 33 5 | 1810 64 6 1120 -11
MAY-25 20600 P 0 0 0 0 0 | 960 1093 889 996 -379 32 35 | 2050 77 35 70 +14
MAY-25 20800 P 0 0 0 0 0 | 890 1060 890 1095 -396 32 10 | 2150 83 10 36 0
MAY-25 21000 P 0 0 0 0 0 | 1138 1195 988 1204 -409 32 63 | 2107 94 63 74 +13
MAY-25 21200 P 0 0 0 0 0 | 1053 1338 1053 1323 -423 32 4 | 2214 106 4 18 -3
MAY-25 21400 P 0 0 0 0 0 | 1394 1394 1170 1444 -409 32 6 | 2338 123 6 1079 -2
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1574 -418 31 0 | 2248 142 0 188 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1724 -413 32 0 | 2052 169 0 25 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 1866 -420 32 0 | 2660 190 0 56 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 2013 -428 32 0 | 2716 211 0 68 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2165 -434 32 0 | 2730 233 0 56 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2315 -482 31 0 | 3210 282 0 114 0
MAY-25 22800 P 0 0 0 0 0 | 2430 2430 2430 2480 -489 31 1 | 3250 335 1 547 -1
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 2647 -453 31 0 | 3480 370 0 145 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2816 -458 31 0 | 3450 396 0 39 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2988 -463 31 0 | 1373 465 0 13 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3164 -467 31 0 | 4050 588 0 23 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 3342 -472 31 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 3523 -476 31 0 | 4270 670 0 13 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3707 -480 31 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3892 -484 31 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 4080 -487 31 0 | 4900 1017 0 152 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 4269 -490 31 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 4460 -493 31 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 4652 -496 31 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 4845 -498 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 5040 -500 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 5235 -502 30 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 5431 -504 30 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 5628 -505 30 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 5825 -506 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 6023 -507 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 6221 -508 30 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 6419 -510 30 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 6618 -510 30 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 6817 -511 30 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 7016 -512 29 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 7216 -511 30 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 7415 -512 29 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 7615 -512 30 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 7814 -513 29 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 8014 -513 29 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 8214 -513 30 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 8414 -513 31 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 8613 -514 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 8813 -514 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 9013 -514 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 9213 -514 0 0 | 0 0 0 0 0
TOTAL PUT 71 | TOTAL PUT 2679 | TOTAL PUT 2750 9899 +2056
| MONTH PUT/CALL RATIO 2.14
| MONTH TOTAL 4034 15510 +2079
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 8521 +505 47 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8322 +504 46 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8124 +502 46 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7926 +501 46 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7728 +499 45 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7531 +497 45 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7333 +494 44 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7235 +493 44 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7137 +492 44 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7039 +491 44 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6941 +490 44 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6843 +488 43 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6745 +487 43 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6647 +485 43 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6550 +484 43 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6452 +481 43 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6355 +480 42 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6258 +478 42 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6161 +476 42 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6065 +474 42 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5968 +472 42 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5872 +470 41 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5776 +468 41 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5680 +465 41 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5585 +463 41 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5490 +461 41 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5395 +458 41 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5300 +455 40 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5205 +452 40 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5111 +449 40 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5017 +446 40 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4924 +444 40 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4831 +441 39 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4738 +437 39 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4645 +433 39 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4553 +430 39 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4462 +427 39 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4370 +423 38 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4280 +420 38 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4189 +415 38 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4099 +411 38 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4010 +408 38 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3921 +404 38 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3833 +400 37 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3745 +395 37 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3657 +390 37 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3571 +386 37 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3485 +382 37 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3399 +376 36 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3314 +371 36 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3230 +366 36 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3146 +361 36 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3064 +357 36 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2982 +351 35 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2900 +345 35 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2820 +340 35 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2740 +335 35 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2661 +329 35 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2583 +323 34 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2505 +317 34 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2429 +311 34 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2354 +306 34 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2279 +299 34 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2206 +294 34 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2133 +287 33 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2061 +280 33 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1991 +274 33 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1921 +268 33 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1853 +262 33 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1786 +255 32 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1719 +274 32 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1654 +263 32 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1562 +227 31 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1500 +207 31 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1439 +198 31 0 | 4126 341 0 698 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1326 +182 31 0 | 3300 355 0 139 0
JUN-25 20400 C 0 0 0 0 0 | 1413 1413 1237 1229 +181 31 6 | 2142 524 6 26 0
JUN-25 20600 C 0 0 0 0 0 | 1100 1200 1100 1122 +181 30 6 | 3095 264 6 22 -2
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1024 +151 30 0 | 2210 500 0 45 0
JUN-25 21000 C 0 0 0 0 0 | 999 999 980 931 +141 30 2 | 1940 572 2 217 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 849 +131 30 0 | 1850 169 0 10 0
JUN-25 21400 C 510 597 509 597 4 | 767 767 767 770 +118 30 1 | 1755 508 5 27 0
JUN-25 21600 C 0 0 0 0 0 | 845 845 691 697 +106 29 12 | 1987 147 12 26 +4
JUN-25 21800 C 0 0 0 0 0 | 775 775 723 633 +98 29 2 | 2060 141 2 26 0
JUN-25 22000 C 0 0 0 0 0 | 728 728 547 573 +91 29 13 | 2000 149 13 44 +2
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 518 +84 29 0 | 2317 110 0 59 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 467 +78 29 0 | 1885 96 0 289 0
JUN-25 22600 C 0 0 0 0 0 | 418 418 416 421 +73 29 2 | 2263 295 2 133 0
JUN-25 22800 C 0 0 0 0 0 | 375 376 375 377 +67 29 5 | 2117 83 5 51 +1
JUN-25 23000 C 200 220 200 220 2 | 320 360 315 338 +62 29 10 | 1955 172 12 124 +6
JUN-25 23200 C 0 0 0 0 0 | 279 345 277 302 +58 29 32 | 2016 70 32 111 -11
JUN-25 23400 C 213 213 191 191 31 | 307 307 266 269 +46 29 41 | 2097 178 72 1447 +10
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 239 +46 29 0 | 1764 76 0 152 0
JUN-25 23800 C 167 167 141 141 5 | 269 269 217 213 +39 29 13 | 1720 130 18 113 +11
JUN-25 24000 C 152 152 152 152 5 | 226 256 190 192 +37 29 6 | 1835 54 11 456 0
JUN-25 24200 C 0 0 0 0 0 | 171 171 162 173 +38 29 8 | 1265 107 8 97 +6
JUN-25 24400 C 0 0 0 0 0 | 149 149 147 155 +38 29 4 | 1241 50 4 52 +4
JUN-25 24600 C 0 0 0 0 0 | 130 145 130 136 +34 29 5 | 1320 85 5 80 -2
JUN-25 24800 C 0 0 0 0 0 | 130 142 130 119 +31 29 3 | 1221 58 3 55 -2
JUN-25 25000 C 0 0 0 0 0 | 140 140 116 104 +29 29 24 | 1460 69 24 312 -4
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 91 +28 29 0 | 1199 45 0 48 -3
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 79 +25 29 0 | 924 74 0 17 0
JUN-25 25600 C 0 0 0 0 0 | 95 100 88 68 +22 29 3 | 1133 33 3 138 0
JUN-25 25800 C 0 0 0 0 0 | 82 82 74 57 +18 29 3 | 918 54 3 113 +1
JUN-25 26000 C 0 0 0 0 0 | 88 88 66 51 +18 29 25 | 1011 17 25 164 -15
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 43 +16 29 0 | 595 53 0 22 0
JUN-25 26400 C 0 0 0 0 0 | 62 62 62 37 +14 29 1 | 753 16 1 28 +1
JUN-25 26600 C 0 0 0 0 0 | 57 57 57 31 +12 28 1 | 496 36 1 36 -1
JUN-25 26800 C 0 0 0 0 0 | 53 53 52 27 +11 28 3 | 588 20 3 23 -2
JUN-25 27000 C 0 0 0 0 0 | 46 47 46 23 +10 28 2 | 555 29 2 25 -1
JUN-25 27200 C 0 0 0 0 0 | 42 42 42 19 +8 28 3 | 498 31 3 17 -3
JUN-25 27400 C 0 0 0 0 0 | 39 39 39 16 +7 28 3 | 350 29 3 16 -3
JUN-25 27600 C 31 31 26 26 3 | 38 38 38 14 +7 28 1 | 615 26 4 100 -2
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 12 +6 28 0 | 400 22 0 40 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 10 +5 28 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 8 +4 28 0 | 342 22 0 39 0
JUN-25 28400 C 22 22 22 22 1 | 0 0 0 7 +4 28 0 | 248 20 1 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 6 +4 28 0 | 482 55 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 25 25 25 5 +4 28 2 | 225 25 2 213 0
JUN-25 29000 C 0 0 0 0 0 | 24 24 24 4 +3 28 2 | 447 16 2 68 +2
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 33 33 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 17 17 17 1 0 26 13 | 360 9 13 208 0
TOTAL CALL 51 | TOTAL CALL 257 | TOTAL CALL 308 9544 -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
JUN-25 12000 P 31 31 31 31 1 | 19 19 19 8 -9 47 2 | 342 5 3 109 -1
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 9 -10 46 0 | 113 33 0 12 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 11 -12 46 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 13 -13 46 0 | 183 12 0 5 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 15 -15 45 0 | 563 12 0 5 0
JUN-25 13000 P 46 46 46 46 1 | 0 0 0 18 -18 45 0 | 199 5 1 44 +1
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 20 -20 44 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 22 -21 44 0 | 141 119 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 24 -22 44 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 26 -23 44 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 28 -24 44 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 30 -26 43 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 32 -27 43 0 | 257 83 0 7 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 34 -29 43 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 37 -32 43 0 | 283 54 0 15 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 39 -33 43 0 | 288 10 0 28 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 42 -34 42 0 | 299 120 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 45 -36 42 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 48 -38 42 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 52 -40 42 0 | 164 31 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 60 60 60 55 -45 42 1 | 113 11 1 7 +1
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 59 -47 41 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 63 -46 41 0 | 347 70 0 7 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 67 -49 41 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 90 90 90 72 -51 41 1 | 508 11 1 46 +1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 77 -53 41 0 | 394 40 0 1 -2
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 82 -56 41 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 87 -59 40 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 92 -62 40 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 98 -65 40 0 | 690 33 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 104 -68 40 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 111 -70 40 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 134 134 134 118 -73 39 1 | 1250 36 1 7 +1
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 125 -77 39 0 | 303 20 0 5 0
JUN-25 16000 P 260 319 260 319 2 | 105 140 105 132 -81 39 4 | 381 41 6 172 -7
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 140 -84 39 0 | 250 21 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 151 151 151 149 -87 39 3 | 277 18 3 1267 +3
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 157 -91 38 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 165 165 165 167 -94 38 2 | 804 23 2 7 -2
JUN-25 16500 P 0 0 0 0 0 | 182 186 182 176 -99 38 7 | 322 24 7 143 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 186 -103 38 0 | 306 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 197 -106 38 0 | 1401 24 0 7 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 208 -110 38 226 | 1449 27 226 656 +226
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 220 -114 37 0 | 1450 27 0 117 0
JUN-25 17000 P 0 0 0 0 0 | 170 244 170 232 -119 37 5 | 1453 28 5 36 0
JUN-25 17100 P 0 0 0 0 0 | 239 256 239 244 -124 37 9 | 1430 74 9 32 +7
JUN-25 17200 P 0 0 0 0 0 | 267 267 267 265 -121 37 3 | 1417 26 3 384 -3
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 272 -132 37 0 | 432 31 0 11 0
JUN-25 17400 P 0 0 0 0 0 | 256 256 256 286 -138 36 1 | 710 31 1 260 +1
JUN-25 17500 P 0 0 0 0 0 | 220 220 220 301 -143 36 1 | 1296 32 1 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 317 -137 36 226 | 1175 34 226 660 +226
JUN-25 17700 P 443 443 443 443 3 | 0 0 0 333 -141 36 0 | 1382 58 3 20 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 351 -144 36 0 | 728 37 0 24 0
JUN-25 17900 P 466 466 466 466 2 | 0 0 0 368 -149 35 0 | 1331 39 2 19 -2
JUN-25 18000 P 487 507 487 507 5 | 286 363 286 385 -155 35 228 | 1383 44 233 860 +228
JUN-25 18100 P 0 0 0 0 0 | 385 385 385 404 -162 35 4 | 1354 385 4 19 0
JUN-25 18200 P 531 531 531 531 2 | 0 0 0 421 -170 35 0 | 871 81 2 7 -2
JUN-25 18300 P 555 555 555 555 2 | 422 422 422 441 -178 34 2 | 897 104 4 7 +2
JUN-25 18400 P 0 0 0 0 0 | 349 443 349 462 -182 34 4 | 889 46 4 31 0
JUN-25 18500 P 0 0 0 0 0 | 450 450 368 483 -190 34 20 | 1028 59 20 51 -1
JUN-25 18600 P 0 0 0 0 0 | 470 525 470 506 -195 34 26 | 960 51 26 357 -7
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 530 -203 34 0 | 2300 99 0 30 -2
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 555 -209 33 0 | 1206 56 0 93 0
JUN-25 18900 P 0 0 0 0 0 | 601 601 601 581 -217 33 2 | 1092 58 2 149 0
JUN-25 19000 P 0 0 0 0 0 | 582 582 571 607 -225 33 6 | 1310 60 6 177 -6
JUN-25 19100 P 971 971 971 971 2 | 0 0 0 636 -233 33 0 | 1338 94 2 40 -2
JUN-25 19200 P 0 0 0 0 0 | 583 679 583 665 -243 33 3 | 1281 87 3 87 -2
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 696 -248 32 0 | 1272 72 0 134 0
JUN-25 19400 P 0 0 0 0 0 | 625 702 625 727 -257 32 4 | 1403 89 4 74 0
JUN-25 19500 P 1095 1095 1095 1095 1 | 0 0 0 760 -262 32 0 | 1435 90 1 113 -1
JUN-25 19600 P 0 0 0 0 0 | 720 767 720 795 -269 32 4 | 1600 102 4 30 -3
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 830 -281 32 0 | 1472 89 0 14 0
JUN-25 19800 P 1199 1199 1199 1199 3 | 0 0 0 867 -288 32 0 | 1512 85 3 376 +3
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 904 -297 31 0 | 1458 99 0 136 0
JUN-25 20000 P 1220 1220 1180 1180 2 | 871 962 871 941 -307 31 131 | 4280 96 133 236 +96
JUN-25 20200 P 0 0 0 0 0 | 977 1044 977 1027 -321 31 4 | 1796 120 4 85 +4
JUN-25 20400 P 0 0 0 0 0 | 1154 1154 1066 1117 -337 31 5 | 1690 136 5 303 0
JUN-25 20600 P 0 0 0 0 0 | 1019 1019 1019 1213 -386 30 1 | 1720 133 1 60 -1
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1317 -403 30 0 | 1830 171 0 30 0
JUN-25 21000 P 0 0 0 0 0 | 1354 1422 1350 1422 -410 30 190 | 2219 170 190 368 +175
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1543 -428 30 0 | 2645 190 0 26 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1666 -447 30 0 | 2230 208 0 157 0
JUN-25 21600 P 0 0 0 0 0 | 1629 1629 1629 1793 -463 30 2 | 2374 245 2 24 0
JUN-25 21800 P 0 0 0 0 0 | 1656 1656 1656 1940 -412 30 1 | 2132 276 1 51 -1
JUN-25 22000 P 2698 2698 2698 2698 1 | 0 0 0 2062 -486 29 0 | 2698 307 1 33 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2221 -427 30 0 | 1939 348 0 47 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2369 -433 30 0 | 2052 637 0 37 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2521 -439 30 0 | 3000 630 0 76 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2676 -445 30 0 | 5200 525 0 79 0
JUN-25 23000 P 0 0 0 0 0 | 2640 2640 2640 2835 -450 30 10 | 3784 523 10 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2998 -455 30 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3164 -459 29 0 | 3690 745 0 1356 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3333 -538 29 0 | 3890 900 0 90 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3505 -468 29 0 | 1156 800 0 49 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3680 -471 29 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3858 -474 29 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4037 -478 29 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4219 -481 29 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4402 -484 29 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4588 -486 29 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4775 -489 29 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4963 -492 29 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5153 -494 29 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5344 -496 29 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 5680 5680 5680 5536 -498 29 10 | 6230 2435 10 10 -1
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5730 -498 29 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5924 -500 29 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6118 -502 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6314 -503 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6510 -504 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6706 -506 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6903 -507 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7101 -507 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7299 -508 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7497 -509 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7695 -510 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7894 -510 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8093 -510 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8292 -511 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8491 -511 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8690 -512 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 8890 -512 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9089 -513 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 9289 -513 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9489 -512 28 0 | 10250 10000 0 0 0
TOTAL PUT 27 | TOTAL PUT 1149 | TOTAL PUT 1176 10813 +929
| MONTH PUT/CALL RATIO 3.81
| MONTH TOTAL 1484 20357 +926
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 4924 +431 35 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 4833 +428 35 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 4742 +424 35 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 4652 +421 35 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 4562 +417 35 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 4472 +413 34 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 4383 +409 34 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 4295 +406 34 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 4207 +402 34 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 4119 +397 34 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 4032 +392 34 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 3946 +388 34 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 3860 +384 34 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 3775 +379 33 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 3691 +375 33 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 3607 +370 33 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 3524 +366 33 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 3441 +360 33 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 3359 +355 33 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 3278 +350 33 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 3198 +345 32 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 3118 +339 32 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 3040 +335 32 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 2962 +330 32 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 2884 +323 32 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 2808 +318 32 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 2732 +312 32 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 2658 +307 32 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 2584 +301 31 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 2511 +295 31 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 2439 +289 31 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 2368 +284 31 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 2298 +278 31 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 2229 +272 31 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 2160 +265 31 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 2093 +259 31 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 2027 +253 30 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 1962 +247 30 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 1898 +291 30 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 1835 +283 30 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 1720 +222 29 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 1661 +205 29 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 1603 +199 28 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 1493 +191 28 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 1392 +183 28 0 | 1285 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 1291 +172 28 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 1191 +157 28 0 | 1476 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1101 +148 28 0 | 1030 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1015 +136 28 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 935 +128 28 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 861 +121 28 0 | 1080 801 0 19 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 791 +114 28 0 | 996 523 0 13 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 725 +107 28 0 | 922 912 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 663 +100 28 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 606 +89 28 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 554 +84 27 0 | 388 388 0 1 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 506 +75 27 0 | 465 450 0 2 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 462 +70 27 0 | 420 329 0 60 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 423 +66 28 0 | 441 362 0 175 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 384 +62 27 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 350 +62 28 0 | 0 0 0 0 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 316 +60 27 0 | 251 215 0 86 0
JUL-25 24000 C 0 0 0 0 0 | 349 349 315 285 +58 27 24 | 349 315 24 24 +24
JUL-25 24200 C 0 0 0 0 0 | 256 277 256 255 +59 27 14 | 277 256 14 14 +14
JUL-25 24400 C 0 0 0 0 0 | 258 258 258 227 +54 27 7 | 258 258 7 7 +7
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 202 +50 27 0 | 0 0 0 0 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 174 +41 27 0 | 0 0 0 0 0
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 154 +38 27 0 | 190 127 0 2 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 136 +35 27 0 | 417 142 0 30 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 120 +32 26 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 105 +29 26 0 | 0 0 0 0 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 92 +27 26 0 | 95 84 0 6 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 80 +24 26 0 | 433 98 0 5 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 70 +22 26 0 | 266 90 0 3 0
JUL-25 26400 C 0 0 0 0 0 | 106 106 106 63 +22 26 1 | 350 65 1 3 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 53 +19 26 0 | 212 71 0 1 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 45 +16 26 0 | 262 60 0 6 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 39 +15 26 0 | 249 56 0 5 0
JUL-25 27200 C 0 0 0 0 0 | 82 82 82 34 +14 26 2 | 216 54 2 3 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 29 +12 25 0 | 209 52 0 3 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 24 +10 25 0 | 188 45 0 3 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 21 +9 25 0 | 168 40 0 11 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 18 +9 25 0 | 163 38 0 5 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 15 +7 25 0 | 169 35 0 10 0
TOTAL CALL 0 | TOTAL CALL 48 | TOTAL CALL 48 646 +45
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 133 190 132 145 -74 35 5 | 276 132 5 18 +3
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 154 -77 35 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 210 213 210 163 -81 35 2 | 285 210 2 3 +2
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 173 -84 35 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 183 -88 35 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 193 -92 34 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 204 -96 34 0 | 380 375 0 10 0
JUL-25 16500 P 0 0 0 0 0 | 260 272 260 216 -99 34 2 | 272 260 2 2 +2
JUL-25 16600 P 0 0 0 0 0 | 256 256 256 228 -103 34 1 | 408 256 1 6 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 240 -108 34 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 253 -113 34 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 267 -117 34 0 | 374 374 0 7 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 281 -121 34 0 | 459 350 0 2 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 296 -126 33 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 312 -130 33 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 328 -135 33 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 345 -139 33 0 | 602 582 0 15 0
JUL-25 17500 P 0 0 0 0 0 | 378 378 378 362 -145 33 1 | 542 378 1 13 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 380 -150 33 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 399 -155 33 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 474 474 474 419 -160 32 1 | 615 474 1 2 +1
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 439 -166 32 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 474 474 474 461 -170 32 1 | 706 474 1 1 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 483 -195 32 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 505 -202 32 0 | 955 630 0 6 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 529 -206 32 0 | 756 756 0 5 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 570 -195 32 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 596 -201 32 0 | 1001 98 0 7 0
JUL-25 18600 P 0 0 0 0 0 | 494 600 494 623 -206 32 6 | 1069 494 6 10 +4
JUL-25 18700 P 0 0 0 0 0 | 522 522 522 651 -212 32 5 | 522 117 5 9 +5
JUL-25 18800 P 0 0 0 0 0 | 540 543 540 679 -217 32 10 | 935 540 10 12 +10
JUL-25 18900 P 0 0 0 0 0 | 574 574 574 707 -221 32 5 | 957 121 5 35 +5
JUL-25 19000 P 0 0 0 0 0 | 588 588 588 738 -227 31 5 | 1270 588 5 145 +5
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 768 -238 31 0 | 1151 1129 0 3 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 801 -239 31 0 | 173 173 0 1 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 833 -248 31 0 | 1238 1208 0 5 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 867 -255 31 0 | 1078 1078 0 4 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 902 -264 31 0 | 1325 230 0 113 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 938 -270 31 0 | 1391 256 0 15 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 972 -287 30 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1014 -286 30 0 | 1539 286 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1056 -293 30 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 1096 -297 30 0 | 1546 322 0 16 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 1175 -319 30 0 | 1640 355 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 1271 -330 30 0 | 2060 398 0 6 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1364 -363 29 0 | 1404 1398 0 8 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 1473 -371 29 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 1579 -387 29 0 | 481 419 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 1697 -395 29 0 | 0 0 0 0 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 1817 -341 29 0 | 526 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1942 -347 29 0 | 2488 573 0 15 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 2036 -388 28 0 | 849 634 0 7 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 2168 -395 28 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 2304 -402 28 0 | 0 0 0 4 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 2445 -407 28 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 2589 -414 28 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 2737 -420 28 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 2889 -425 28 0 | 3150 1340 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 3044 -431 28 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 3203 -436 27 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 3365 -440 27 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 3530 -445 27 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 3698 -449 27 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 3868 -454 27 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 4042 -457 27 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 4217 -461 27 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 4395 -464 27 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 4575 -467 27 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 4757 -470 27 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 4941 -473 26 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 5126 -476 26 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 5313 -478 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 5501 -481 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 5691 -483 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 5882 -485 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 6074 -486 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 6266 -489 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 6460 -490 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 6655 -491 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 6850 -493 25 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 7045 -495 25 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 7242 -496 25 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 7439 -496 25 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 7636 -498 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 44 | TOTAL PUT 44 518 +37
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 92 1164 +82
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 7008 +478 36 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6914 +477 36 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6819 +474 36 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6725 +472 36 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6631 +470 36 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6538 +468 36 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6444 +465 36 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6351 +463 35 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6259 +461 35 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6166 +458 35 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6074 +456 35 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5982 +453 35 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5891 +450 35 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5800 +448 35 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5709 +445 35 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5619 +442 35 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5529 +439 34 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5439 +436 34 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5350 +433 34 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5261 +430 34 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5173 +427 34 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5085 +424 34 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4998 +421 34 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4911 +418 34 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4824 +414 33 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4738 +410 33 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4653 +407 33 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4567 +403 33 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4483 +400 33 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4399 +396 33 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4316 +393 33 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4233 +389 33 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4150 +385 32 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4069 +382 32 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3987 +377 32 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3907 +373 32 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3827 +369 32 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3748 +366 32 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3669 +361 32 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3591 +357 32 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3513 +352 31 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3437 +349 31 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3361 +345 31 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3285 +340 31 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3211 +336 31 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3137 +331 31 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3064 +327 31 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2991 +322 31 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2920 +318 31 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2849 +314 30 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2779 +309 30 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2709 +304 30 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2641 +300 30 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2573 +295 30 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2506 +351 30 0 | 2600 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2440 +286 30 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2375 +281 30 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2311 +277 29 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2247 +272 29 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2184 +267 29 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2123 +284 29 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2062 +276 29 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1971 +236 28 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1914 +230 28 0 | 0 0 0 0 0
SEP-25 20000 C 1428 1428 1428 1428 1 | 2105 2105 2105 1859 +223 28 1 | 3795 1117 2 15 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1750 +211 28 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1646 +199 28 0 | 1572 1330 0 3 0
SEP-25 20600 C 1140 1140 1140 1140 1 | 0 0 0 1544 +184 28 0 | 2049 1140 1 35 +1
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1453 +177 28 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1363 +167 28 0 | 1981 842 0 77 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1277 +157 27 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1197 +149 27 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1107 +127 27 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 1142 1142 1142 1035 +128 27 5 | 2695 361 5 7 +5
SEP-25 22000 C 0 0 0 0 0 | 1000 1075 1000 969 +123 27 4 | 1960 440 4 7 +4
SEP-25 22200 C 0 0 0 0 0 | 962 965 962 905 +115 27 5 | 1930 673 5 27 +5
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 845 +109 27 0 | 634 634 0 3 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 789 +108 27 0 | 1300 596 0 185 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 735 +88 27 0 | 2600 565 0 5 0
SEP-25 23000 C 484 494 484 494 2 | 665 751 665 684 +93 27 2 | 2220 484 4 108 -23
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 636 +81 27 0 | 646 533 0 557 0
SEP-25 23400 C 0 0 0 0 0 | 558 558 558 592 +81 27 1 | 2100 386 1 5 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 551 +71 27 0 | 1204 480 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 515 +69 27 0 | 1460 402 0 15 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 477 +65 27 0 | 1555 310 0 32 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 443 +72 27 0 | 1740 510 0 37 0
SEP-25 24400 C 0 0 0 0 0 | 438 438 438 412 +71 27 1 | 582 358 1 2 -1
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 386 +64 27 0 | 340 338 0 2 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 353 +66 27 0 | 1352 305 0 4 0
SEP-25 25000 C 0 0 0 0 0 | 329 420 317 325 +55 27 17 | 1350 182 17 423 -3
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 300 +60 27 0 | 1560 225 0 222 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 275 +56 27 0 | 1514 200 0 6 0
SEP-25 25600 C 0 0 0 0 0 | 266 296 258 253 +54 27 5 | 1137 192 5 12 -2
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 232 +51 27 0 | 1088 229 0 3 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 213 +43 27 0 | 1265 150 0 39 0
SEP-25 26200 C 0 0 0 0 0 | 223 223 221 201 +51 27 2 | 625 183 2 161 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 184 +48 27 0 | 168 168 0 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 163 +40 27 0 | 546 134 0 7 0
SEP-25 26800 C 0 0 0 0 0 | 182 205 182 149 +38 27 78 | 670 138 78 80 +76
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 136 +36 27 0 | 898 106 0 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 124 +34 27 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 112 +31 27 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 140 140 139 105 +32 27 2 | 491 105 2 32 +2
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 96 +31 27 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 128 128 127 84 +26 26 2 | 714 96 2 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 76 +24 26 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 69 +22 26 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 63 +21 26 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 57 +20 26 0 | 337 91 0 203 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 51 +18 26 0 | 405 65 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 89 89 89 46 +17 26 2 | 381 68 2 201 -2
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 42 +16 26 0 | 276 59 0 13 0
SEP-25 29600 C 0 0 0 0 0 | 80 80 79 37 +14 26 3 | 310 68 3 8 -3
SEP-25 29800 C 0 0 0 0 0 | 76 76 76 34 +14 26 3 | 232 55 3 2 -1
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 31 +13 26 0 | 426 49 0 236 0
TOTAL CALL 4 | TOTAL CALL 133 | TOTAL CALL 137 3146 +58
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 91 -48 36 0 | 275 40 0 67 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 97 -49 36 0 | 160 142 0 8 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 102 -52 36 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 108 -54 36 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 109 135 103 114 -61 36 15 | 234 66 15 31 +13
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 121 -58 36 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 127 -61 36 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 134 -63 35 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 142 -65 35 0 | 383 303 0 1 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 149 -68 35 0 | 260 39 0 6 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 157 -70 35 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 165 -73 35 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 174 -76 35 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 183 -78 35 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 198 -75 35 0 | 272 39 0 10 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 202 -84 35 0 | 95 46 0 1 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 212 -87 34 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 222 -90 34 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 233 -93 34 0 | 108 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 244 -96 34 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 256 -99 34 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 268 -102 34 0 | 125 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 281 -105 34 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 294 -106 34 0 | 572 55 0 4 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 307 -112 33 0 | 762 49 0 85 -1
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 321 -116 33 0 | 94 66 0 9 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 336 -119 33 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 350 -123 33 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 366 -126 33 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 382 -130 33 0 | 474 60 0 3 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 399 -133 33 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 366 423 366 423 -130 33 3 | 835 70 3 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 433 -141 32 0 | 613 70 0 16 0
SEP-25 16900 P 0 0 0 0 0 | 415 445 415 452 -144 32 11 | 485 81 11 14 +8
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 470 -149 32 0 | 800 77 0 11 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 490 -153 32 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 454 454 454 510 -157 32 2 | 905 102 2 3 -1
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 531 -160 32 0 | 126 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 515 524 515 552 -149 32 6 | 1453 102 6 214 0
SEP-25 17500 P 0 0 0 0 0 | 530 530 530 574 -169 32 1 | 719 93 1 9 -1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 596 -174 31 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 601 -196 31 0 | 1000 96 0 13 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 644 -181 31 0 | 738 100 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 630 630 616 668 -186 31 4 | 903 116 4 11 -2
SEP-25 18000 P 0 0 0 0 0 | 560 560 555 694 -190 31 2 | 900 108 2 15 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 720 -168 31 0 | 152 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 747 -173 31 0 | 1146 127 0 8 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 774 -178 31 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 780 -206 30 0 | 1242 139 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 730 820 730 809 -212 30 3 | 1269 142 3 9 -1
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 839 -215 30 0 | 1064 159 0 4 -2
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 869 -213 30 0 | 1241 151 0 14 0
SEP-25 18800 P 0 0 0 0 0 | 786 786 786 905 -213 30 1 | 1363 166 1 5 -3
SEP-25 18900 P 1280 1280 1280 1280 1 | 0 0 0 936 -235 30 0 | 1394 179 1 258 -1
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 970 -230 29 0 | 1504 179 0 114 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1004 -236 29 0 | 1486 194 0 7 0
SEP-25 19200 P 1401 1401 1401 1401 1 | 0 0 0 1037 -245 29 0 | 1541 192 1 32 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1077 -249 29 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1115 -255 29 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1153 -262 29 0 | 1805 275 0 2 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1194 -267 29 0 | 1752 268 0 73 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1235 -273 29 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1276 -281 29 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1316 -291 29 0 | 1738 275 0 296 0
SEP-25 20000 P 0 0 0 0 0 | 1295 1342 1289 1364 -292 29 16 | 1989 280 16 252 +11
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1453 -308 28 0 | 1840 310 0 27 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1556 -313 28 0 | 2020 451 0 185 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1650 -370 28 0 | 1867 427 0 9 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1759 -366 28 0 | 1908 400 0 221 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1867 -379 28 0 | 2346 424 0 83 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1966 -405 28 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2094 -375 28 0 | 1685 844 0 20 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2209 -392 27 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2350 -385 28 0 | 989 646 0 110 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2482 -391 28 0 | 1166 699 0 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2616 -398 28 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2755 -403 28 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2896 -410 28 0 | 1573 870 0 26 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3041 -415 27 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3188 -421 27 0 | 3790 1219 0 8 -60
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3339 -425 27 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3492 -431 27 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3648 -435 27 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3807 -440 27 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3968 -444 27 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4132 -448 27 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4298 -452 27 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4466 -456 27 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4636 -460 27 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4808 -545 27 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4983 -466 27 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5158 -470 27 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5336 -472 27 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5515 -475 27 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5696 -478 27 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5878 -481 27 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6061 -484 27 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6246 -486 27 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6432 -488 27 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6619 -490 27 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6807 -492 27 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6995 -495 27 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7185 -497 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7376 -498 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7567 -500 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7759 -502 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7952 -504 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8146 -505 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8340 -506 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8534 -508 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8729 -509 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 8925 -510 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9120 -512 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 9317 -512 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9513 -514 26 0 | 10370 10000 0 0 0
TOTAL PUT 2 | TOTAL PUT 64 | TOTAL PUT 66 2675 -40
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 203 5821 +18
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 10605 +494 35 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 10506 +493 35 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 10407 +492 35 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 10309 +492 35 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 10210 +490 35 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 10112 +490 35 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 10013 +488 35 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 9915 +488 35 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 9817 +487 35 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 9719 +486 35 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 9621 +485 35 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 9523 +483 35 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 9425 +482 34 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 9328 +481 34 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 9230 +479 34 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 9133 +478 34 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 9036 +477 34 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8842 +474 34 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8649 +471 34 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 8457 +468 34 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 8265 +464 33 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 8074 +460 33 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7885 +457 33 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7696 +453 33 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7508 +449 33 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7321 +444 33 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 7136 +440 33 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6952 +435 32 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6769 +430 32 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6587 +425 32 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 6407 +420 32 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 6228 +414 32 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 6051 +408 32 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5876 +403 31 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5789 +400 31 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5702 +397 31 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 5616 +394 31 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 5530 +391 31 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 5445 +388 31 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 5360 +384 31 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 5276 +381 31 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 5192 +378 31 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 5109 +375 31 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 5026 +372 31 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4943 +367 31 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4862 +365 30 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4781 +362 30 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4700 +358 30 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4620 +355 30 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 4540 +351 30 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 4461 +347 30 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 4383 +344 30 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 4305 +340 30 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 4228 +337 30 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 4151 +333 30 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 4075 +329 30 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4000 +326 30 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3925 +322 29 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3851 +318 29 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3778 +315 29 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3705 +311 29 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3633 +308 29 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3561 +303 29 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 3491 +300 29 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 3420 +296 29 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 3351 +292 29 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 3282 +288 29 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 3214 +285 29 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3147 +281 29 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 3170 3170 3170 3081 +278 29 46 | 5200 3170 46 272 +46
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3015 +274 28 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2950 +270 28 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2885 +266 28 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2822 +263 28 0 | 2648 1600 0 11 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2759 +259 28 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2696 +254 28 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2635 +251 28 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2574 +247 28 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2515 +244 28 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2455 +237 28 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 2397 +247 28 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 2359 +260 28 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2302 +243 28 0 | 3217 1682 0 0 0
DEC-25 20000 C 1950 1950 1950 1950 10 | 2230 2230 2210 2233 +237 27 10 | 2230 822 20 311 +10
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2126 +213 27 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2013 +192 27 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1914 +183 27 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1818 +179 27 0 | 1711 1683 0 3 0
DEC-25 21000 C 1473 1480 1410 1410 4 | 0 0 0 1726 +170 27 0 | 3530 1400 4 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1639 +161 27 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1556 +155 27 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1475 +147 27 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1402 +156 27 0 | 1230 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1324 +145 27 0 | 3793 430 0 402 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1253 +137 26 0 | 1300 770 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1190 +135 26 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1121 +122 26 0 | 1030 1030 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1064 +119 26 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1002 +107 26 0 | 2652 760 0 6 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 951 +101 26 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 898 +99 26 0 | 0 0 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 849 +95 26 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 802 +63 26 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 757 +58 26 0 | 2373 480 0 11 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 715 +54 26 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 705 +93 27 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 667 +91 27 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 625 +84 27 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 608 608 608 575 +66 26 2 | 2060 508 2 54 0
DEC-25 25200 C 0 0 0 0 0 | 596 596 580 541 +63 26 2 | 1981 360 2 25 -2
DEC-25 25400 C 409 409 409 409 1 | 0 0 0 509 +60 26 0 | 1360 409 1 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 478 +57 26 0 | 1420 356 0 6 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 449 +54 26 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 422 +52 26 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 396 +50 26 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 372 +48 26 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 349 +46 26 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 327 +44 26 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 306 +41 26 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 287 +40 26 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 268 +37 26 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 251 +36 26 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 235 +35 26 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 272 272 250 220 +33 26 12 | 733 167 12 12 -12
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 205 +31 26 0 | 1021 179 0 6 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 192 +30 26 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 179 +29 26 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 167 +27 26 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 156 +26 26 0 | 644 140 0 2 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 145 +24 26 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 135 +23 26 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 126 +22 26 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 166 166 154 117 +18 26 40 | 470 154 40 101 +40
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 109 +17 26 0 | 625 108 0 45 0
DEC-25 30400 C 0 0 0 0 0 | 142 142 142 95 +19 26 1 | 142 142 1 1 +1
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 82 +17 26 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 70 +15 26 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 61 +14 26 0 | 413 100 0 5 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 52 +12 26 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 45 +11 26 0 | 354 84 0 23 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 38 +9 26 0 | 350 58 0 18 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 33 +9 26 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 28 +8 26 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 24 +7 26 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 20 +6 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 17 +5 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 15 +5 26 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 13 +5 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 11 +4 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 9 +3 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 8 +3 25 0 | 0 0 0 0 0
DEC-25 37200 C 25 25 25 25 1 | 0 0 0 6 +2 25 0 | 160 10 1 132 -1
TOTAL CALL 16 | TOTAL CALL 113 | TOTAL CALL 129 3639 +82
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 | 48 48 48 13 -12 35 1 | 80 48 1 8 +1
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 14 -12 35 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 15 -13 35 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 17 -13 35 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 18 -15 35 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 20 -15 35 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 21 -17 35 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 23 -17 35 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 25 -18 35 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 27 -19 35 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 29 -20 35 0 | 96 68 0 4 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 31 -22 35 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 33 -23 34 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 36 -24 34 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 38 -26 34 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 41 -27 34 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 44 -28 34 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 50 -31 34 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 57 -34 34 0 | 190 33 0 53 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 65 -37 34 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 73 -41 33 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 82 -45 33 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 93 -48 33 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 104 -52 33 0 | 193 103 0 22 0
DEC-25 13200 P 0 0 0 0 0 | 143 170 143 116 -56 33 3 | 170 143 3 3 +3
DEC-25 13400 P 0 0 0 0 0 | 135 137 134 129 -61 33 5 | 137 85 5 6 +5
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 144 -65 33 0 | 93 90 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 173 175 172 160 -70 32 8 | 401 144 8 19 -8
DEC-25 14000 P 0 0 0 0 0 | 183 240 181 177 -75 32 4 | 240 93 4 210 +1
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 195 -80 32 0 | 272 52 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 215 -85 32 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 236 -91 32 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 246 283 246 259 -97 32 11 | 283 141 11 10 +5
DEC-25 15000 P 458 458 453 455 7 | 267 267 267 284 -114 31 1 | 480 64 8 110 -8
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 297 -105 31 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 350 350 350 310 -108 31 1 | 370 70 1 31 +1
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 324 -111 31 0 | 75 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 338 -114 31 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 353 -117 31 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 317 389 317 368 -126 31 16 | 654 132 16 17 +14
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 384 -124 31 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 400 -127 31 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 417 -130 31 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 434 -131 31 0 | 1360 100 0 24 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 451 -138 31 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 470 -140 30 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 489 -143 30 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 508 -147 30 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 528 -150 30 0 | 825 129 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 568 568 568 548 -154 30 7 | 568 568 7 511 +7
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 569 -158 30 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 591 -161 30 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 585 585 585 613 -165 30 7 | 585 585 7 7 +7
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 636 -168 30 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 659 -172 30 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 683 -176 30 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 708 -179 30 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 733 -183 29 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 759 -187 29 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 786 -190 29 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 813 -194 29 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 841 -197 29 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 813 813 813 869 -202 29 1 | 1246 316 1 3 -1
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 899 -182 29 0 | 1260 189 0 327 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 928 -209 29 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 959 -191 29 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 990 -184 29 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1022 -195 29 0 | 1457 302 0 327 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1055 -199 29 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1063 -229 28 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1098 -225 28 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1135 -228 28 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1165 -247 28 0 | 1617 279 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1206 -239 28 0 | 1700 427 0 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1243 -246 28 0 | 1620 1545 0 5 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1281 -251 28 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1319 -257 28 0 | 1567 1378 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1359 -262 28 0 | 1721 1553 0 104 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1400 -266 27 0 | 1930 1483 0 9 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1441 -282 27 0 | 1787 618 0 165 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1485 -286 27 0 | 1790 822 0 20 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1529 -291 27 0 | 2150 486 0 53 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1573 -298 27 0 | 1727 1690 0 41 0
DEC-25 20000 P 0 0 0 0 0 | 1505 1505 1400 1618 -303 27 3 | 3388 495 3 6 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1712 -314 27 0 | 552 462 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1809 -324 27 0 | 3403 1922 0 304 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1909 -321 27 0 | 2320 758 0 4 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2014 -355 27 0 | 2607 817 0 380 0
DEC-25 21000 P 2536 2743 2530 2738 4 | 0 0 0 2105 -382 26 0 | 2743 1100 4 652 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2242 -367 27 0 | 4120 3660 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2332 -399 26 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2454 -405 26 0 | 2260 1230 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2621 -370 27 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2749 -376 27 0 | 3393 914 0 28 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 2881 -380 27 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3015 -386 27 0 | 3400 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3151 -392 27 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3291 -396 27 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3433 -401 27 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3578 -405 27 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3725 -410 27 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 3875 -414 27 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4027 -418 27 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4181 -422 27 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4337 -426 27 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4496 -429 27 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4656 -433 27 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 4818 -436 26 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 4983 -439 26 0 | 4400 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5149 -442 26 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 5317 -445 26 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5486 -448 26 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 5657 -451 26 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 5830 -453 26 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 6004 -455 26 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6180 -457 26 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 6357 -459 26 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6535 -461 26 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 6714 -464 26 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 6895 -465 26 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 7076 -468 26 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7259 -469 26 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 7443 -470 26 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7628 -472 26 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 7813 -474 26 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8000 -475 26 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 8187 -476 26 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8375 -478 26 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 8564 -479 26 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8753 -481 26 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 8943 -482 26 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9134 -483 26 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 9325 -484 26 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9517 -485 26 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9903 -486 26 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10290 -488 26 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10678 -490 26 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11069 -491 26 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11460 -493 26 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11853 -494 26 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12246 -496 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12641 -496 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 13036 -497 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 13432 -498 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13828 -499 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 14225 -500 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 14623 -500 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 15021 -500 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 15419 -501 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15817 -502 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 16216 -502 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 16614 -503 25 0 | 17470 17400 0 0 0
TOTAL PUT 11 | TOTAL PUT 68 | TOTAL PUT 79 6460 +27
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 208 10099 +109
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 5321 +394 29 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 5241 +391 29 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 5161 +388 29 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 5082 +384 29 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 5003 +381 29 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 4925 +377 29 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 4848 +374 28 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 4771 +371 28 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 4695 +368 28 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 4619 +364 28 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 4544 +360 28 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 4470 +357 28 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 4396 +353 28 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 4323 +350 28 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 4250 +346 28 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 4178 +342 28 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 4107 +339 28 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 4036 +335 28 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 3966 +331 28 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 3897 +328 28 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 3828 +324 28 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 3760 +320 28 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 3693 +316 28 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 3626 +312 28 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 3560 +309 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 3495 +305 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 3430 +301 27 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 3366 +297 27 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 3303 +294 27 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 3240 +289 27 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 3178 +285 27 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 3117 +282 27 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 3056 +277 27 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 2997 +274 27 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 2937 +269 27 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 2879 +266 27 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 2821 +262 27 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 2764 +258 27 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 2708 +259 27 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 2652 +254 27 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 2604 +268 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 2551 +264 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 2499 +261 27 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 2392 +248 27 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 2291 +237 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 2194 +228 27 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2100 +215 26 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2009 +206 26 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 1924 +199 26 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 1838 +189 26 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 1756 +181 26 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 1678 +173 26 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 1604 +167 26 0 | 0 0 0 0 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1535 +163 26 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1466 +156 26 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1399 +149 26 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1335 +143 26 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1274 +137 26 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1216 +132 26 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1159 +152 26 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1106 +150 26 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1054 +147 26 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 1150 1150 1150 985 +125 26 1 | 1150 1150 1 400 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 935 +121 26 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 888 +117 26 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 843 +114 26 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 800 +110 26 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 758 +106 26 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 718 +102 25 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 680 +99 25 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 644 +96 25 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 609 +92 25 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 576 +89 25 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 545 +87 25 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 515 +84 25 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 486 +81 25 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 459 +78 25 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 433 +75 25 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 408 +72 25 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 385 +70 25 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 362 +67 25 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 341 +65 25 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 321 +62 25 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 302 +60 25 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 284 +58 25 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 267 +56 25 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 251 +54 25 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 235 +51 25 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 221 +49 25 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 207 +47 25 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 194 +45 25 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 240 271 240 182 +44 25 5 | 527 206 5 15 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 838 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 480 489 447 498 -112 29 4 | 489 447 4 4 +4
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 518 -115 29 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 538 -118 29 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 559 -122 29 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 580 -125 29 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 602 -129 29 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 625 -132 28 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 648 -135 28 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 672 -138 28 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 696 -142 28 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 721 -146 28 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 747 -149 28 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 773 -153 28 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 800 -156 28 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 827 -160 28 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 855 -164 28 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 884 -167 28 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 913 -171 28 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 943 -175 28 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 974 -178 28 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1005 -182 28 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1037 -186 28 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1070 -190 28 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1103 -194 28 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1137 -197 28 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1172 -201 28 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1207 -205 27 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1243 -216 27 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1280 -220 27 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1317 -223 27 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1342 -241 27 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1379 -246 27 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1417 -252 27 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1456 -257 27 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1496 -263 27 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1537 -268 27 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1579 -273 27 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1627 -272 27 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1671 -277 27 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1715 -282 27 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1760 -278 27 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1806 -283 27 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1853 -287 27 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1949 -297 26 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 2048 -307 26 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 2150 -317 26 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 2256 -349 26 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 2365 -358 26 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 2478 -366 26 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 2580 -350 26 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 2696 -359 26 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 2853 -330 26 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 2978 -335 26 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 3105 -341 26 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 3235 -346 26 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 3368 -350 26 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 3503 -355 26 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 3640 -360 26 0 | 0 0 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 3780 -364 26 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 3922 -368 26 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 4067 -372 26 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 4213 -377 26 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 4362 -381 26 0 | 0 0 0 0 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 4512 -385 26 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 4665 -389 26 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 4820 -392 26 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 4977 -396 26 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 5135 -400 26 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 5295 -404 25 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 5457 -407 25 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 5621 -410 25 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 5786 -414 25 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 5953 -417 25 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 6122 -419 25 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 6292 -422 25 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 6463 -425 25 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 6636 -428 25 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 6650 6650 6650 6810 -540 25 1 | 6650 4038 1 0 -1
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 6985 -434 25 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 7162 -436 25 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 7339 -439 25 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 7518 -441 25 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 7698 -444 25 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 7879 -446 25 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 8061 -448 25 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 8244 -450 25 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 8428 -452 25 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 8612 -455 25 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 8798 -457 25 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 8984 -459 25 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 9171 -461 25 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 9359 -462 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 21 +3
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 11 859 +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
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8596 +485 29 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8410 +483 29 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 8225 +481 29 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 8041 +478 29 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7858 +475 29 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7677 +472 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7497 +468 29 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7319 +465 29 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 7142 +461 29 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6967 +457 29 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6794 +453 29 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6622 +448 28 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6452 +443 28 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 6284 +437 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 6118 +432 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5954 +426 28 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5792 +420 28 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5633 +415 28 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5475 +409 28 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 5319 +402 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 5166 +395 28 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 5015 +388 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4866 +381 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4720 +374 27 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4576 +366 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4434 +358 27 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 4295 +351 27 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 4158 +342 27 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4024 +334 27 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3893 +326 27 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3763 +317 27 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3637 +309 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3513 +301 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3392 +292 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 3273 +283 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3157 +287 27 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3043 +279 26 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2963 +297 27 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2855 +287 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2749 +278 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2648 +270 26 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2451 +248 26 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2265 +229 26 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2091 +213 26 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1930 +198 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1778 +181 26 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1639 +173 26 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1509 +164 26 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1356 +124 25 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1240 +114 25 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1133 +104 25 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1033 +95 25 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 941 +87 25 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 855 +79 25 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 776 +71 25 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 703 +64 25 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 636 +58 25 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 575 +53 25 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 518 +47 25 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 467 +42 25 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 420 +38 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 377 +34 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 337 +29 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 302 +26 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 270 +23 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 240 +20 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 214 +18 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 190 +15 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 169 +14 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 150 +12 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 132 +10 24 0 | 223 223 0 2 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 117 +9 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 103 +8 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 91 +7 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 80 +6 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 70 +5 23 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 61 +4 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 53 +3 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 47 +3 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 112 -18 29 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 170 170 170 126 -20 29 1 | 170 170 1 1 +1
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 141 -22 29 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 157 -25 29 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 174 -28 29 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 193 -31 29 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 213 -35 29 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 235 -38 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 258 -42 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 283 -46 29 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 310 -50 29 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 338 -55 28 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 368 -60 28 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 400 -66 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 434 -71 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 470 -77 28 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 508 -83 28 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 549 -88 28 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 591 -94 28 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 635 -101 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 682 -108 28 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 731 -115 28 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 782 -122 28 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 836 -129 27 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 892 -137 27 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 950 -145 27 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1011 -152 27 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1074 -161 27 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1140 -169 27 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1209 -177 27 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1279 -186 27 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1353 -194 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1429 -202 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1508 -211 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1589 -220 27 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1673 -242 27 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1759 -251 26 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1808 -301 26 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1898 -312 26 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1991 -323 26 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2086 -335 26 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2287 -355 25 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2501 -373 25 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2728 -391 25 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2966 -408 25 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3214 -426 25 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3473 -412 25 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3743 -421 25 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4072 -379 25 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4356 -389 25 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4649 -399 25 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 4949 -408 25 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5257 -416 25 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5571 -424 25 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 5892 -432 25 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6219 -439 25 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6552 -445 25 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 6891 -450 25 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7234 -456 25 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7583 -461 25 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 7936 -465 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 8293 -469 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 8653 -474 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 9018 -477 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 9386 -480 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 9756 -483 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 10130 -485 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 10506 -488 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 10885 -489 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 11266 -491 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 11648 -493 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 12033 -494 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 12419 -495 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 12807 -496 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 13196 -497 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 13586 -498 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 13977 -499 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 14369 -500 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 14763 -500 23 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 18 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 22 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8951 +443 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8766 +438 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8583 +433 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8401 +428 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8221 +423 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 8042 +418 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7865 +412 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7690 +407 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7517 +402 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7345 +396 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 7175 +390 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 7007 +385 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6842 +380 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6678 +373 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6516 +367 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6357 +362 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 6199 +355 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 6044 +349 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5892 +344 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5741 +338 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5593 +332 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5447 +326 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5304 +321 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 5163 +315 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 5024 +309 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4888 +303 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4755 +298 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4624 +293 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4495 +287 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4369 +282 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 4245 +277 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 4124 +272 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4005 +267 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3889 +262 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3775 +257 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3663 +251 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3554 +247 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3448 +223 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3344 +219 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3339 +313 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3236 +304 26 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3134 +296 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3035 +288 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2846 +274 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2665 +260 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2494 +262 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2333 +250 26 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2183 +242 26 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2042 +234 26 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1908 +227 26 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1730 +168 25 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1612 +162 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1501 +156 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1397 +152 25 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1299 +147 25 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1207 +142 25 0 | 1000 1000 0 1 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1121 +137 25 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1040 +133 25 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 964 +128 25 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 894 +125 25 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 827 +120 25 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 766 +116 25 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 708 +112 25 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 654 +108 25 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 604 +104 25 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 558 +101 25 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 515 +97 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 474 +93 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 437 +90 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 402 +86 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 370 +82 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 341 +80 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 313 +76 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 288 +73 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 264 +69 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 242 +66 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 222 +63 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 204 +61 24 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 186 +57 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 171 +55 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 156 +52 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 143 +49 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 121 -58 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 136 -63 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 153 -68 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 171 -73 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 191 -78 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 212 -83 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 235 -89 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 260 -94 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 287 -99 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 315 -105 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 345 -111 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 377 -116 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 412 -121 26 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 448 -128 26 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 486 -134 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 527 -139 26 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 569 -146 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 614 -152 26 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 662 -157 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 711 -163 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 763 -169 26 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 817 -175 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 874 -180 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 933 -186 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 994 -192 26 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 1058 -198 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 1125 -203 26 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1194 -208 26 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1265 -214 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1339 -219 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1415 -224 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1494 -229 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1575 -234 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1659 -239 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1745 -244 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1833 -250 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1924 -254 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2018 -247 26 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 2114 -250 26 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2156 -311 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2250 -321 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2348 -331 25 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2447 -342 25 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2656 -359 25 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2876 -375 25 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3104 -393 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3343 -408 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3591 -426 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3850 -429 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4117 -435 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4500 -333 25 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4782 -339 25 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5071 -345 25 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5367 -349 25 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5669 -354 25 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5977 -359 25 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6291 -364 25 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6610 -368 25 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6934 -373 25 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7264 -376 25 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7597 -381 25 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 7936 -385 25 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8278 -389 25 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8624 -393 25 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 8974 -397 25 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9328 -400 25 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9685 -404 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10044 -408 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10407 -411 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10772 -415 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11140 -419 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11511 -421 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11883 -425 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12258 -428 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12634 -432 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13012 -435 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13392 -438 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13774 -440 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14156 -444 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14541 -446 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14926 -449 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15313 -452 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 531 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 534 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 6495 +393 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 6350 +389 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 6205 +384 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 6063 +380 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5922 +375 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5783 +371 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5646 +367 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5510 +362 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 5376 +357 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 5244 +352 28 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5113 +347 28 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4984 +342 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4857 +337 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4732 +332 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4609 +328 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4487 +323 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4367 +317 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4249 +312 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4132 +307 27 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4018 +302 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3905 +297 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3794 +291 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3685 +286 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3578 +281 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3472 +276 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3267 +256 26 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3068 +235 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2887 +225 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2713 +215 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2547 +205 25 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2387 +194 25 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2235 +185 25 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2089 +175 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1950 +165 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1818 +156 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1693 +148 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1573 +139 24 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1460 +131 24 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1353 +123 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1252 +115 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1156 +107 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1066 +100 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 981 +93 23 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 902 +87 23 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 827 +81 23 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 757 +75 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 691 +68 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 630 +63 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 573 +57 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 521 +53 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 472 +49 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 426 +44 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 384 +40 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 346 +37 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 310 +33 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 278 +30 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 248 +27 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 221 +24 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 196 +21 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 174 +20 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 153 +17 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 135 +15 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 118 +13 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 1089 -113 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1144 -117 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1199 -122 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1257 -126 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1316 -131 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1377 -135 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1440 -139 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1504 -144 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1570 -149 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1638 -154 28 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1707 -159 28 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1778 -164 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1851 -169 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1926 -174 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 2003 -178 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 2081 -183 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 2161 -189 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2243 -194 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2326 -199 27 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2412 -204 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2499 -209 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2588 -215 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2679 -220 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2772 -225 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2866 -230 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 3061 -250 26 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3262 -271 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3481 -281 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3707 -291 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3941 -301 25 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4181 -312 25 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4429 -321 25 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4683 -331 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4944 -341 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5212 -350 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5487 -358 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5767 -367 24 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 6054 -375 24 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 6347 -383 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 6646 -391 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 6950 -399 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 7260 -406 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 7575 -413 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 7896 -419 23 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 8221 -425 23 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 8551 -431 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 8885 -438 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 9224 -443 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 9567 -449 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 9915 -453 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 10266 -457 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 10620 -462 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 10978 -466 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 11340 -469 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 11704 -473 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 12072 -476 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 12442 -479 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 12815 -482 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 13190 -485 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 13568 -486 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 13947 -489 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 14329 -491 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 14712 -493 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 9503 +434 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9337 +432 31 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 9171 +427 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 9007 +424 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8845 +421 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8684 +417 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8524 +413 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8365 +409 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 8208 +405 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 8052 +401 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7898 +397 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7745 +392 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7594 +389 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7444 +384 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 7295 +379 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 7148 +375 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7003 +371 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6859 +367 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6716 +362 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6575 +357 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6435 +352 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 6297 +347 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 6161 +343 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6026 +338 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5893 +334 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5761 +329 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5631 +324 28 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5502 +319 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 5375 +314 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5249 +309 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5125 +304 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5003 +299 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4882 +294 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4763 +289 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4646 +285 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4530 +280 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4415 +274 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4303 +270 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4192 +265 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4082 +259 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3974 +254 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3868 +250 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3763 +244 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3559 +224 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3372 +215 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3191 +205 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3017 +195 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2850 +186 25 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2689 +177 25 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2534 +168 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2385 +159 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2243 +150 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2106 +142 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1976 +134 24 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1851 +126 24 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1732 +118 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1619 +112 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1510 +104 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1408 +98 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1310 +91 23 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1217 +84 23 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1129 +78 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1046 +73 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 968 +68 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 893 +62 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 824 +57 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 758 +53 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 696 +48 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 638 +44 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 584 +40 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 534 +37 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 486 +33 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 442 +29 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 401 +26 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 364 +24 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 329 +22 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 296 +19 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 266 +17 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 239 +15 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 214 +13 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 191 +12 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 517 -71 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 551 -73 31 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 585 -78 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 621 -81 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 659 -84 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 698 -88 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 738 -92 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 779 -96 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 822 -100 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 866 -104 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 912 -108 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 959 -113 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 1008 -116 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 1058 -121 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 1109 -126 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1162 -130 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1217 -134 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1273 -138 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1330 -143 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1389 -148 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1449 -153 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1511 -158 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1575 -162 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1640 -167 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1707 -171 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1775 -176 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1845 -181 28 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1916 -186 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1989 -191 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2063 -196 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2139 -201 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2217 -206 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2296 -211 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2377 -216 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2460 -220 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2544 -225 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2629 -231 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2717 -235 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2806 -240 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2896 -246 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2988 -251 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3082 -255 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3177 -261 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3373 -281 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3586 -290 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3805 -300 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4031 -310 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4264 -319 25 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4503 -328 25 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4748 -337 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4999 -346 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5257 -355 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5520 -363 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5790 -371 24 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6065 -379 24 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6346 -387 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6633 -393 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6924 -401 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7222 -407 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7524 -414 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7831 -421 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8143 -427 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8460 -432 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 8782 -437 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 9107 -443 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 9438 -448 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 9772 -452 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 10110 -457 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 10452 -461 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 10798 -465 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 11148 -468 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 11500 -472 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 11856 -476 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 12215 -479 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 12578 -481 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 12943 -483 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 13310 -486 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 13680 -488 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 14053 -490 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 14428 -492 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 14805 -493 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9457 +408 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9303 +405 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 9150 +401 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8999 +397 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8848 +393 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8699 +389 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8552 +386 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8406 +382 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 8261 +378 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 8117 +374 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7974 +369 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7833 +365 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7693 +361 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7555 +358 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7418 +354 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 7282 +350 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 7147 +345 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7014 +341 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6882 +337 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6751 +332 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6621 +328 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6493 +323 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 6366 +319 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 6241 +315 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6117 +311 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5994 +306 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5872 +302 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5752 +298 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5633 +293 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5516 +289 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 5399 +284 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 5284 +280 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5171 +276 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5058 +271 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4947 +266 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4838 +263 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4729 +258 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4622 +253 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4517 +249 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 4412 +244 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4309 +240 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4107 +219 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3923 +211 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3744 +202 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3571 +195 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3403 +186 25 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3240 +178 25 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3082 +169 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2930 +162 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2783 +154 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2641 +147 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2504 +140 24 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2372 +133 24 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2245 +126 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2122 +119 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2004 +112 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1891 +106 23 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1782 +100 23 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1678 +94 23 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1578 +88 23 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1482 +83 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1390 +77 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1303 +72 22 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1219 +67 22 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1139 +62 22 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1063 +58 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 0 913 -96 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 959 -99 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 1006 -103 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 1055 -107 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 1104 -111 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 1155 -115 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1208 -118 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1262 -122 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1317 -126 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1373 -130 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1430 -135 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1489 -139 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1549 -143 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1611 -146 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1674 -150 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1738 -154 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1803 -159 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1870 -163 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1938 -167 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 2007 -172 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 2077 -176 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 2149 -181 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 2222 -185 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2297 -189 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2373 -193 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2450 -198 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2528 -202 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2608 -206 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2689 -211 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2772 -215 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2855 -220 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2940 -224 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 3027 -228 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 3114 -233 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 3203 -238 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 3294 -241 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3385 -246 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3478 -251 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3573 -255 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3668 -260 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3765 -264 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3963 -285 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 4179 -293 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4400 -302 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4627 -309 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4859 -318 25 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 5096 -326 25 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 5338 -335 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5586 -342 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5839 -350 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 6097 -357 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6360 -364 24 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6628 -371 24 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6901 -378 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 7178 -385 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7460 -392 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7747 -398 23 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 8038 -404 23 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8334 -410 23 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8634 -416 23 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8938 -421 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 9246 -427 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 9559 -432 22 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 9875 -437 22 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 10195 -442 22 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 10519 -446 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 8874 +371 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8735 +368 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8597 +364 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8460 +360 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8324 +356 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 8190 +353 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 8056 +348 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7924 +345 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7793 +341 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7663 +337 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7534 +333 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7406 +329 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 7280 +326 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 7154 +321 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7030 +318 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6907 +314 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6784 +309 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6664 +306 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6544 +302 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6425 +297 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 6307 +293 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 6191 +289 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6076 +286 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5962 +282 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5848 +277 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5737 +274 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5626 +270 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5516 +265 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 5407 +261 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 5300 +257 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5194 +254 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5089 +250 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4985 +246 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4882 +242 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4780 +237 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4580 +216 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 4398 +208 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4220 +200 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4048 +193 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3880 +185 25 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3717 +178 25 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3558 +170 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3404 +163 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3254 +156 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3108 +149 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2967 +142 24 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2831 +136 24 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2698 +129 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2570 +123 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2445 +117 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2325 +111 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2209 +105 23 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2097 +100 23 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1988 +94 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1884 +89 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 1783 +83 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1686 +79 22 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1593 +74 22 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1503 +69 22 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1416 +64 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 1571 -132 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1632 -135 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1694 -139 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1757 -143 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1821 -147 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1887 -150 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1953 -155 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 2021 -158 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 2090 -162 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 2160 -166 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 2231 -170 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2303 -174 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2377 -177 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2451 -182 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2527 -185 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2604 -189 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2681 -194 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2761 -197 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2841 -201 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2922 -206 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 3004 -210 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 3088 -214 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 3173 -217 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 3259 -221 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 3345 -226 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3434 -229 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3523 -233 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3613 -238 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3704 -242 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3797 -246 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3891 -249 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3986 -253 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 4082 -257 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 4179 -261 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 4277 -266 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4477 -287 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4695 -295 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4917 -303 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 5145 -310 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 5377 -318 25 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5614 -325 25 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5855 -333 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 6101 -340 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 6351 -347 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6605 -354 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6864 -361 24 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 7128 -367 24 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 7395 -374 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7667 -380 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7942 -386 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 8222 -392 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8506 -398 23 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8794 -403 23 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 9085 -409 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 9381 -414 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 9680 -420 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 9983 -424 22 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 10290 -429 22 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 10600 -434 22 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 10913 -439 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 1.16
MARKET TOTAL 22335 92130 +3185
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED