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 APR-25 21600 926 152 27 213 80 490 +32
C APR-25 22000 693 226 26 502 162 1544 -176
C APR-25 22400 637 102 27 306 70 626 -109
P APR-25 21400 594 101 28 148 56 929 +17
C APR-25 22200 533 153 26 410 108 683 -141
P APR-25 21000 485 42 30 65 30 955 +3
C APR-25 22600 460 66 27 226 44 581 -84
C APR-25 22800 371 41 28 160 30 524 -63
P APR-25 21800 370 226 27 315 117 210 +57
P APR-25 21200 363 65 29 100 39 537 +7
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 APR 2025, WEDNESDAY 24 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 6810 -264 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6710 -264 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6610 -264 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6510 -264 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 6410 -264 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 6310 -264 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 6210 -264 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 6110 -264 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 6010 -264 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5910 -264 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5810 -264 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5710 -264 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5610 -264 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5510 -264 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 5410 -264 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 5310 -264 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 5210 -264 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 5110 -264 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 5010 -264 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4910 -264 0 0 | 2550 2550 0 1 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4810 -264 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4710 -264 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4610 -264 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4510 -264 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 4410 -264 0 0 | 3840 3595 0 1 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 4310 -264 0 0 | 3175 2010 0 3 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 4210 -264 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 4110 -264 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 4010 -264 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3910 -264 0 0 | 3018 1663 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3810 -264 0 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3710 -264 0 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3610 -264 0 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3510 -264 0 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 3410 -264 0 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 3310 -264 0 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 3210 -264 0 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 3110 -264 0 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 3010 -264 0 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 2915 2915 2840 2910 -264 0 2 | 2915 824 2 50 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2810 -265 0 0 | 1370 1226 0 5 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2710 -265 0 0 | 2885 796 0 19 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2610 -265 0 0 | 1170 756 0 20 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2510 -265 0 0 | 4470 717 0 21 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 2411 -265 37 0 | 1540 682 0 16 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 2311 -265 35 0 | 1720 700 0 52 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 2211 -265 34 0 | 1630 615 0 35 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 2112 -265 35 0 | 3110 601 0 152 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 2012 -266 33 0 | 1650 555 0 23 0
APR-25 20000 C 0 0 0 0 0 | 1832 1886 1822 1913 -280 33 16 | 2010 506 16 159 -10
APR-25 20200 C 0 0 0 0 0 | 0 0 0 1712 -272 29 0 | 4070 435 0 117 0
APR-25 20400 C 0 0 0 0 0 | 1600 1600 1530 1513 -273 27 2 | 3290 357 2 163 -2
APR-25 20600 C 0 0 0 0 0 | 1262 1262 1253 1322 -268 30 3 | 3968 284 3 184 -3
APR-25 20800 C 0 0 0 0 0 | 0 0 0 1128 -269 28 0 | 3748 246 0 408 0
APR-25 21000 C 1288 1288 1250 1250 3 | 1048 1048 806 947 -249 29 6 | 3548 200 9 522 -7
APR-25 21200 C 1099 1123 1099 1123 2 | 900 900 662 770 -255 28 6 | 2630 173 8 251 -2
APR-25 21400 C 838 910 838 910 2 | 723 723 503 607 -242 27 7 | 2156 148 9 448 0
APR-25 21600 C 800 880 800 880 3 | 579 589 352 452 -225 26 124 | 1934 104 127 402 -18
APR-25 21800 C 552 708 490 490 19 | 455 455 246 328 -204 26 209 | 2710 83 228 462 +59
APR-25 22000 C 400 502 360 370 56 | 342 342 162 226 -176 26 637 | 2600 82 693 1544 -13
APR-25 22200 C 294 410 250 280 79 | 232 240 108 153 -141 26 454 | 2550 70 533 683 -30
APR-25 22400 C 215 306 185 190 135 | 168 170 70 102 -109 27 502 | 1875 55 637 626 +13
APR-25 22600 C 149 226 131 131 151 | 109 109 44 66 -84 27 309 | 2470 39 460 581 +68
APR-25 22800 C 101 160 93 97 160 | 72 72 30 41 -63 28 211 | 2170 28 371 524 +93
APR-25 23000 C 68 112 60 63 86 | 47 47 19 27 -43 29 253 | 1779 19 339 1043 +34
APR-25 23200 C 44 77 39 47 62 | 35 35 14 16 -31 29 164 | 1732 14 226 534 -28
APR-25 23400 C 32 52 31 34 43 | 22 22 10 10 -21 30 266 | 1730 10 309 561 -36
APR-25 23600 C 22 30 22 25 11 | 15 15 8 6 -15 30 56 | 1368 8 67 531 +2
APR-25 23800 C 16 24 16 18 19 | 12 12 7 4 -9 31 143 | 1422 7 162 480 +66
APR-25 24000 C 13 17 11 14 25 | 9 9 5 2 -6 31 51 | 1374 5 76 671 -5
APR-25 24200 C 10 14 9 11 13 | 7 7 6 1 -4 31 3 | 1064 6 16 424 -5
APR-25 24400 C 9 10 9 9 5 | 6 6 3 1 -2 34 22 | 1063 3 27 235 -2
APR-25 24600 C 8 9 8 8 6 | 4 4 3 1 -1 36 97 | 1025 3 103 551 +89
APR-25 24800 C 8 8 7 7 5 | 3 3 3 1 0 38 24 | 949 3 29 296 -4
APR-25 25000 C 5 5 5 5 1 | 3 3 2 1 0 40 6 | 861 2 7 1238 0
APR-25 25200 C 6 6 6 6 1 | 3 3 2 1 0 43 5 | 715 2 6 234 0
APR-25 25400 C 0 0 0 0 0 | 2 2 2 1 0 45 1 | 621 2 1 389 -1
APR-25 25600 C 0 0 0 0 0 | 2 2 2 1 0 47 1 | 666 2 1 274 0
APR-25 25800 C 0 0 0 0 0 | 2 2 2 1 0 49 8 | 550 2 8 314 -1
APR-25 26000 C 0 0 0 0 0 | 1 1 1 1 0 51 2 | 539 1 2 1293 -1
APR-25 26200 C 0 0 0 0 0 | 1 1 1 1 0 53 59 | 449 1 59 321 +56
APR-25 26400 C 1 1 1 1 2 | 1 1 1 1 0 55 37 | 444 1 39 217 +30
APR-25 26600 C 0 0 0 0 0 | 2 2 1 1 0 57 48 | 325 1 48 211 +22
APR-25 26800 C 2 2 2 2 1 | 1 1 1 1 0 59 200 | 292 1 201 307 +103
APR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 272 1 0 533 0
APR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 230 1 0 101 0
APR-25 27400 C 0 0 0 0 0 | 1 1 1 1 0 65 1 | 247 1 1 298 -1
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 185 1 0 123 0
APR-25 27800 C 1 1 1 1 3 | 0 0 0 1 0 69 0 | 165 1 3 80 0
APR-25 28000 C 1 1 1 1 4 | 0 0 0 1 0 71 0 | 183 1 4 372 -4
APR-25 28200 C 0 0 0 0 0 | 1 1 1 1 0 73 2 | 164 1 2 130 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 144 1 0 262 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 130 1 0 174 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 72 1 0 84 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 100 1 0 58 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 53 1 0 22 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 55 1 0 116 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 10 1 0 90 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 30 1 0 134 0
TOTAL CALL 897 | TOTAL CALL 3937 | TOTAL CALL 4834 20197 +462
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 0 0 0 0 0 | 0 0 0 1 0 107 0 | 90 1 0 276 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 84 1 0 42 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 89 3 0 20 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 97 3 0 47 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 103 3 0 36 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 106 1 0 29 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 113 1 0 70 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 112 1 0 90 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 117 2 0 66 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 169 1 0 181 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 143 2 0 29 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 151 1 0 60 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 600 2 0 64 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 174 2 0 63 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 202 2 0 49 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 208 2 0 40 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 289 4 0 38 0
APR-25 16800 P 0 0 0 0 0 | 1 1 1 1 0 78 13 | 240 1 13 117 -13
APR-25 16900 P 0 0 0 0 0 | 1 1 1 1 0 76 2 | 255 1 2 46 -2
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 300 1 0 181 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 297 1 0 56 0
APR-25 17200 P 1 1 1 1 1 | 1 1 1 1 0 72 4 | 333 1 5 66 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 330 4 0 46 0
APR-25 17400 P 1 1 1 1 1 | 1 1 1 1 0 69 2 | 311 1 3 66 -1
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 400 5 0 341 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 370 2 0 205 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 440 3 0 169 0
APR-25 17800 P 2 2 2 2 1 | 2 2 1 1 0 62 3 | 421 1 4 148 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 445 3 0 178 0
APR-25 18000 P 2 3 2 3 11 | 2 2 2 1 0 59 2 | 500 2 13 541 +10
APR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 499 4 0 212 0
APR-25 18200 P 0 0 0 0 0 | 2 2 2 1 0 56 3 | 538 2 3 295 0
APR-25 18300 P 0 0 0 0 0 | 3 3 3 1 0 55 2 | 553 3 2 109 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 619 3 0 149 0
APR-25 18500 P 0 0 0 0 0 | 2 2 2 1 0 52 2 | 623 2 2 784 0
APR-25 18600 P 5 5 5 5 3 | 0 0 0 1 0 50 0 | 755 4 3 236 -3
APR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 670 4 0 106 0
APR-25 18800 P 0 0 0 0 0 | 3 4 3 1 0 47 4 | 827 3 4 132 0
APR-25 18900 P 5 5 5 5 2 | 0 0 0 1 0 45 0 | 878 4 2 318 0
APR-25 19000 P 4 5 4 5 3 | 4 4 2 1 0 44 37 | 866 2 40 969 -26
APR-25 19100 P 0 0 0 0 0 | 4 5 4 1 0 43 4 | 830 4 4 200 0
APR-25 19200 P 5 5 5 5 1 | 3 3 3 1 0 41 1 | 911 3 2 286 +1
APR-25 19300 P 7 7 7 7 6 | 5 5 3 1 0 40 15 | 940 3 21 174 0
APR-25 19400 P 5 5 5 5 1 | 6 6 4 1 0 38 3 | 968 4 4 309 0
APR-25 19500 P 7 7 6 6 2 | 7 7 4 1 0 37 11 | 1100 4 13 277 -6
APR-25 19600 P 7 7 6 6 2 | 6 7 4 1 0 35 29 | 1043 4 31 351 -3
APR-25 19700 P 7 7 6 7 4 | 8 8 5 1 -1 34 36 | 1100 5 40 218 +23
APR-25 19800 P 8 8 8 8 1 | 7 9 6 1 -2 32 19 | 1200 6 20 429 -7
APR-25 19900 P 10 10 10 10 2 | 9 10 7 2 -2 33 22 | 1240 7 24 451 +4
APR-25 20000 P 10 11 10 11 3 | 9 11 7 3 -2 33 256 | 1250 7 259 1071 -163
APR-25 20200 P 13 13 13 13 2 | 11 16 9 6 -2 33 70 | 1285 9 72 422 +22
APR-25 20400 P 14 17 14 17 3 | 15 21 12 9 -3 32 244 | 1401 12 247 780 -89
APR-25 20600 P 20 20 16 20 17 | 20 29 16 16 -2 31 77 | 1588 16 94 644 +35
APR-25 20800 P 27 31 20 31 16 | 28 42 22 26 -2 30 127 | 1803 20 143 654 +15
APR-25 21000 P 38 46 30 46 58 | 41 65 33 42 +3 30 427 | 1888 30 485 955 +26
APR-25 21200 P 52 62 39 62 36 | 60 100 48 65 +7 29 327 | 1900 38 363 537 +8
APR-25 21400 P 78 94 56 94 90 | 89 148 71 101 +17 28 504 | 2292 45 594 929 +134
APR-25 21600 P 110 133 80 130 107 | 135 213 112 152 +32 27 819 | 2102 52 926 490 -80
APR-25 21800 P 161 191 117 185 36 | 188 315 160 226 +57 27 334 | 2392 60 370 210 -10
APR-25 22000 P 230 278 167 270 145 | 276 439 238 326 +88 27 206 | 2831 70 351 1347 +35
APR-25 22200 P 344 344 246 335 13 | 379 551 367 452 +121 27 33 | 3080 90 46 437 -5
APR-25 22400 P 357 405 330 390 9 | 500 734 474 593 +153 27 11 | 2986 102 20 510 -8
APR-25 22600 P 445 501 440 501 9 | 620 880 615 756 +179 27 15 | 3147 127 24 448 -8
APR-25 22800 P 749 765 620 620 3 | 1066 1066 1066 935 +205 29 1 | 3353 148 4 270 -1
APR-25 23000 P 0 0 0 0 0 | 0 0 0 1120 +223 29 0 | 3700 176 0 512 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 1313 +238 31 0 | 3847 214 0 436 0
APR-25 23400 P 0 0 0 0 0 | 1618 1622 1618 1499 +237 29 11 | 3750 256 11 325 -11
APR-25 23600 P 0 0 0 0 0 | 1822 1822 1822 1695 +249 30 1 | 3678 301 1 146 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 1902 +263 37 0 | 4523 346 0 167 0
APR-25 24000 P 1826 1875 1826 1854 4 | 0 0 0 2092 +258 31 0 | 4420 405 4 216 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 2291 +260 31 0 | 4393 492 0 67 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 2491 +262 34 0 | 4900 555 0 115 0
APR-25 24600 P 0 0 0 0 0 | 2715 2810 2715 2690 +262 0 2 | 4800 647 2 83 +1
APR-25 24800 P 2740 2740 2740 2740 1 | 2895 2895 2895 2895 +268 46 1 | 4850 758 2 18 +1
APR-25 25000 P 0 0 0 0 0 | 0 0 0 3090 +263 0 0 | 4965 856 0 29 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3290 +264 0 0 | 4900 946 0 5 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3490 +264 0 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 3690 +264 0 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 3890 +264 0 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 4090 +264 0 0 | 5300 1965 0 2 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4290 +264 0 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4490 +264 0 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 4690 +264 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 4890 +264 0 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 5090 +264 0 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 5290 +264 0 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 5490 +264 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 5690 +264 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 5890 +264 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 6090 +264 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 6290 +264 0 0 | 7450 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 6490 +264 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 6690 +264 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 6890 +264 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 7090 +264 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 7290 +264 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 7490 +264 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 7690 +264 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 7890 +264 0 0 | 0 0 0 0 0
TOTAL PUT 593 | TOTAL PUT 3680 | TOTAL PUT 4273 21194 -121
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 9107 41391 +341
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 6024 -248 39 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 5924 -249 38 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5824 -249 38 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5725 -248 38 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5625 -249 37 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5526 -248 38 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5426 -249 37 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5327 -248 37 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5228 -248 37 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5129 -247 37 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5030 -247 37 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4931 -247 37 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4832 -247 36 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4733 -247 36 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4634 -247 36 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4536 -246 36 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4437 -247 35 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4339 -246 35 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4241 -246 35 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4143 -246 35 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4046 -245 35 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3948 -245 34 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3851 -245 34 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3754 -244 34 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3658 -243 34 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3562 -243 33 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3466 -242 33 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3370 -242 33 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3275 -241 33 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3180 -241 32 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3086 -240 32 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2993 -238 32 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2899 -238 32 0 | 1235 1235 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2807 -237 32 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2715 -236 32 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2624 -234 31 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2533 -234 31 0 | 2000 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2443 -232 31 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2355 -230 31 0 | 1100 920 0 3 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2266 -229 30 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2179 -227 30 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2093 -225 30 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2008 -223 30 0 | 1764 733 0 166 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1841 -219 29 0 | 2580 746 0 37 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1679 -214 29 0 | 3595 648 0 19 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1522 -209 29 8 | 1226 578 8 23 -2
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1372 -202 28 0 | 1533 538 0 57 0
MAY-25 21000 C 0 0 0 0 0 | 1324 1324 1138 1212 -211 27 91 | 1324 383 91 211 +3
MAY-25 21200 C 1325 1325 1325 1325 1 | 0 0 0 1061 -207 26 0 | 2880 352 1 108 -1
MAY-25 21400 C 0 0 0 0 0 | 860 872 860 933 -213 26 4 | 1122 323 4 245 -2
MAY-25 21600 C 1109 1109 1109 1109 1 | 774 774 774 830 -174 26 1 | 1109 300 2 56 0
MAY-25 21800 C 950 950 950 950 1 | 750 750 634 722 -162 26 11 | 1250 233 12 71 +1
MAY-25 22000 C 900 900 900 900 2 | 688 688 539 626 -141 26 78 | 2095 203 80 153 +27
MAY-25 22200 C 658 725 658 725 4 | 584 621 469 544 -126 26 33 | 725 188 37 100 +8
MAY-25 22400 C 655 700 613 618 26 | 530 530 401 465 -121 26 38 | 1430 155 64 159 +15
MAY-25 22600 C 509 623 500 500 14 | 453 461 342 401 -102 26 26 | 1580 140 40 168 +4
MAY-25 22800 C 441 485 424 467 11 | 388 390 289 345 -92 26 29 | 1336 125 40 399 0
MAY-25 23000 C 380 470 348 382 38 | 338 338 240 295 -83 26 68 | 2080 115 106 492 +43
MAY-25 23200 C 312 368 312 356 7 | 286 286 208 251 -75 26 48 | 1734 114 55 81 +10
MAY-25 23400 C 279 319 276 313 5 | 237 237 174 213 -66 26 98 | 1160 77 103 240 +2
MAY-25 23600 C 231 300 231 293 15 | 206 206 147 180 -59 27 114 | 1550 68 129 215 +60
MAY-25 23800 C 200 255 200 251 9 | 177 177 127 153 -50 27 16 | 1160 64 25 87 +12
MAY-25 24000 C 171 226 166 183 28 | 180 180 108 130 -43 27 82 | 1450 52 110 245 +43
MAY-25 24200 C 188 188 158 158 7 | 129 129 90 112 -34 27 55 | 1195 59 62 148 +10
MAY-25 24400 C 149 158 149 151 3 | 114 114 80 94 -34 28 8 | 1256 53 11 127 +1
MAY-25 24600 C 0 0 0 0 0 | 89 89 70 78 -29 28 10 | 1241 48 10 271 +4
MAY-25 24800 C 97 122 91 105 76 | 90 90 66 65 -27 28 13 | 1108 46 89 305 +56
MAY-25 25000 C 98 102 98 102 7 | 58 62 57 53 -24 28 4 | 1017 32 11 753 +1
MAY-25 25200 C 0 0 0 0 0 | 52 52 50 44 -20 28 6 | 887 35 6 115 +1
MAY-25 25400 C 0 0 0 0 0 | 60 60 41 36 -17 28 4 | 854 32 4 84 +2
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 30 -14 28 0 | 847 31 0 115 0
MAY-25 25800 C 0 0 0 0 0 | 46 46 39 24 -12 28 12 | 717 28 12 30 +9
MAY-25 26000 C 0 0 0 0 0 | 38 38 31 20 -10 28 15 | 677 20 15 274 -1
MAY-25 26200 C 0 0 0 0 0 | 29 29 29 16 -9 28 2 | 673 24 2 29 -2
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 13 -7 28 0 | 515 22 0 45 -16
MAY-25 26600 C 40 40 40 40 1 | 0 0 0 11 -6 29 0 | 429 13 1 22 -1
MAY-25 26800 C 32 32 32 32 1 | 21 21 21 9 -5 29 1 | 455 18 2 13 -2
MAY-25 27000 C 27 34 27 34 2 | 23 23 23 7 -4 29 2 | 429 15 4 261 +1
MAY-25 27200 C 22 28 22 28 5 | 18 18 18 5 -4 28 2 | 369 15 7 118 0
MAY-25 27400 C 0 0 0 0 0 | 12 16 12 4 -3 29 2 | 280 12 2 14 -1
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 260 12 0 23 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 335 2 0 61 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 314 10 0 775 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 239 13 0 17 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 220 8 0 14 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 227 10 0 77 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 167 8 0 25 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 200 10 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 22 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 7 10 7 10 6 | 0 0 0 1 0 33 0 | 63 4 6 75 +1
TOTAL CALL 270 | TOTAL CALL 881 | TOTAL CALL 1151 7191 +286
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 13 13 13 13 1 | 13 15 13 1 0 35 13 | 220 13 14 74 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 265 15 0 36 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 285 7 0 241 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 218 9 0 5 0
MAY-25 16300 P 18 18 18 18 2 | 0 0 0 4 +2 37 0 | 276 18 2 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 158 31 0 16 0
MAY-25 16500 P 19 19 19 19 10 | 20 20 20 6 +2 37 2 | 231 13 12 39 +10
MAY-25 16600 P 0 0 0 0 0 | 21 21 21 7 +2 37 2 | 293 13 2 22 +2
MAY-25 16700 P 0 0 0 0 0 | 23 23 23 8 +2 37 1 | 230 13 1 8 +1
MAY-25 16800 P 22 22 22 22 1 | 0 0 0 9 +2 37 0 | 240 14 1 10 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 10 +2 37 0 | 240 16 0 11 0
MAY-25 17000 P 25 25 25 25 24 | 24 28 24 11 +2 36 25 | 448 12 49 174 -23
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 12 +2 36 0 | 241 12 0 10 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 13 +2 36 0 | 450 23 0 58 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 15 +3 36 0 | 426 16 0 7 0
MAY-25 17400 P 30 30 30 30 1 | 0 0 0 16 +2 35 0 | 401 16 1 186 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 18 +3 35 0 | 521 20 0 104 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 21 +4 35 0 | 637 17 0 95 0
MAY-25 17700 P 0 0 0 0 0 | 37 37 37 22 +3 35 1 | 500 20 1 77 0
MAY-25 17800 P 37 37 37 37 1 | 0 0 0 25 +4 35 0 | 543 20 1 43 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 27 +4 34 0 | 606 26 0 284 0
MAY-25 18000 P 40 40 38 40 5 | 40 48 40 31 +4 34 12 | 700 20 17 506 +11
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 34 +6 34 0 | 707 23 0 28 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 37 +6 34 0 | 775 22 0 48 0
MAY-25 18300 P 0 0 0 0 0 | 48 48 48 41 +6 33 1 | 739 24 1 45 0
MAY-25 18400 P 48 49 48 49 4 | 48 63 48 46 +7 33 16 | 825 25 20 63 +8
MAY-25 18500 P 0 0 0 0 0 | 65 65 58 51 +9 33 15 | 876 24 15 174 +7
MAY-25 18600 P 57 57 57 57 1 | 57 62 57 56 +8 33 7 | 830 29 8 146 +2
MAY-25 18700 P 60 60 60 60 2 | 0 0 0 61 +9 33 0 | 861 30 2 11 +2
MAY-25 18800 P 65 65 64 64 4 | 65 80 63 67 +9 33 6 | 974 29 10 81 +3
MAY-25 18900 P 0 0 0 0 0 | 71 88 71 74 +11 32 9 | 919 33 9 76 +2
MAY-25 19000 P 72 76 72 72 18 | 76 93 72 81 +12 32 267 | 1095 25 285 672 -155
MAY-25 19100 P 78 78 77 78 3 | 94 94 94 88 +12 32 1 | 898 46 4 25 -1
MAY-25 19200 P 83 87 78 82 22 | 88 107 87 96 +13 32 20 | 1180 35 42 276 +12
MAY-25 19300 P 0 0 0 0 0 | 113 113 110 104 +13 31 8 | 1208 32 8 26 +6
MAY-25 19400 P 0 0 0 0 0 | 102 121 102 113 +15 31 9 | 1278 39 9 112 +7
MAY-25 19500 P 97 97 97 97 1 | 109 127 107 121 +15 31 8 | 1063 41 9 506 -15
MAY-25 19600 P 115 115 115 115 1 | 120 143 112 132 +19 31 37 | 1212 48 38 70 +28
MAY-25 19700 P 116 120 115 120 3 | 146 146 146 142 +17 30 4 | 1230 45 7 55 +5
MAY-25 19800 P 120 132 120 132 2 | 136 168 130 154 +22 30 30 | 1310 37 32 95 -10
MAY-25 19900 P 141 151 131 151 14 | 149 186 149 167 +23 30 37 | 1344 59 51 237 -3
MAY-25 20000 P 152 168 140 168 32 | 165 198 162 181 +25 29 35 | 1583 52 67 976 +22
MAY-25 20200 P 188 192 163 192 4 | 182 238 182 213 +29 29 37 | 1710 62 41 315 -8
MAY-25 20400 P 210 213 190 213 22 | 223 278 213 250 +34 29 47 | 1810 64 69 1140 +1
MAY-25 20600 P 232 262 232 259 7 | 263 322 256 292 +39 28 45 | 2050 77 52 118 +22
MAY-25 20800 P 290 290 266 277 10 | 323 380 317 340 +45 28 20 | 2150 83 30 103 +7
MAY-25 21000 P 360 360 298 332 12 | 360 450 350 396 +54 27 62 | 2107 94 74 222 +11
MAY-25 21200 P 393 393 352 380 6 | 435 491 410 460 +64 27 26 | 2214 106 32 63 +15
MAY-25 21400 P 400 468 400 459 35 | 495 585 488 534 +76 27 94 | 2338 123 129 1145 +31
MAY-25 21600 P 531 531 480 498 3 | 572 676 545 615 +80 26 30 | 2248 142 33 274 +23
MAY-25 21800 P 620 620 555 586 5 | 656 766 656 708 +99 26 21 | 2052 169 26 81 +14
MAY-25 22000 P 695 720 664 703 6 | 749 890 724 812 +106 26 20 | 2660 190 26 100 +7
MAY-25 22200 P 808 808 745 775 5 | 845 1005 845 925 +118 26 7 | 2716 211 12 67 -3
MAY-25 22400 P 832 832 832 832 1 | 946 949 944 1053 +142 26 3 | 2730 233 4 57 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1199 +148 27 0 | 3210 282 0 114 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1327 +159 26 0 | 3250 335 0 547 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1484 +180 27 0 | 3480 370 0 149 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1638 +188 27 0 | 3450 396 0 39 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 1799 +181 27 0 | 1373 465 0 13 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1965 +189 27 0 | 4050 588 0 23 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2135 +195 27 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2310 +202 27 0 | 4270 670 0 13 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2489 +209 27 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2670 +213 27 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2876 +239 29 0 | 4900 1017 0 152 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3042 +223 28 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3231 +226 28 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3422 +230 28 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3614 +232 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3808 +235 28 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 4002 +237 28 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4198 +239 28 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4395 +241 28 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 4592 +242 28 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4789 +243 28 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4987 +244 28 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 5186 +245 29 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5384 +245 28 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 5583 +246 29 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5783 +247 29 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5982 +247 29 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 6181 +247 29 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6381 +248 30 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 6580 +247 28 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6780 +248 29 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6980 +248 30 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 7180 +249 30 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7380 +249 31 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 7579 +248 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7779 +248 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7979 +248 0 0 | 0 0 0 0 0
TOTAL PUT 268 | TOTAL PUT 978 | TOTAL PUT 1246 10753 +41
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 2397 17944 +327
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 9738 -262 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9538 -262 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9338 -262 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9139 -262 42 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8939 -262 41 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8739 -262 40 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8539 -262 39 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8439 -262 38 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8340 -261 40 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8240 -262 40 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8140 -262 39 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8040 -262 39 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7940 -262 38 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7841 -261 39 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7741 -262 38 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7641 -262 38 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7542 -261 38 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7442 -262 38 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7343 -261 38 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7243 -262 38 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7144 -261 38 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7044 -262 37 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6945 -261 37 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6845 -262 37 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6746 -262 37 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6647 -261 37 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6548 -261 36 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6449 -261 36 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6350 -261 36 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6251 -261 36 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6152 -261 36 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6054 -260 36 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5955 -261 35 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5857 -260 35 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5759 -260 35 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5660 -260 35 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5562 -260 35 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5465 -259 35 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5367 -259 35 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5270 -258 34 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5172 -259 34 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5075 -258 34 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4978 -258 34 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4882 -257 34 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4785 -258 34 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4689 -257 33 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4593 -257 33 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4498 -256 33 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4403 -255 33 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4308 -255 33 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4213 -254 33 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4119 -254 32 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4026 -252 32 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3932 -252 32 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3839 -251 32 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3747 -250 32 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3655 -249 32 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3563 -249 31 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3473 -247 31 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3382 -246 31 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3293 -245 31 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3203 -244 31 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3115 -242 31 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3027 -241 31 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2940 -240 30 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2854 -238 30 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2768 -237 30 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2683 -235 30 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2600 -232 30 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2517 -231 30 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2434 -229 29 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2353 -227 29 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2273 -225 29 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2194 -222 29 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2116 -220 29 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1963 -215 28 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1814 -210 28 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1671 -204 28 0 | 3095 264 0 25 0
JUN-25 20800 C 1899 1899 1899 1899 1 | 1432 1432 1432 1511 -219 27 28 | 2210 500 29 66 +24
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1391 -199 27 0 | 1940 572 0 217 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1266 -170 27 0 | 1850 169 0 8 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1133 -177 26 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1034 -145 26 0 | 1987 147 0 46 -9
JUN-25 21800 C 0 0 0 0 0 | 851 851 851 931 -155 26 3 | 2060 141 3 43 0
JUN-25 22000 C 0 0 0 0 0 | 921 921 794 836 -144 26 27 | 2000 149 27 84 +15
JUN-25 22200 C 0 0 0 0 0 | 767 767 767 749 -134 26 3 | 2317 110 3 42 0
JUN-25 22400 C 0 0 0 0 0 | 721 721 622 671 -122 26 7 | 1885 96 7 308 +3
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 597 -113 26 0 | 2263 295 0 160 0
JUN-25 22800 C 0 0 0 0 0 | 503 503 503 531 -105 26 28 | 2117 83 28 68 +28
JUN-25 23000 C 575 617 575 617 2 | 0 0 0 474 -94 26 77 | 1955 172 79 195 +78
JUN-25 23200 C 0 0 0 0 0 | 464 464 377 422 -86 26 12 | 2016 70 12 110 -3
JUN-25 23400 C 446 495 446 495 6 | 329 339 329 375 -79 26 3 | 2097 178 9 1437 -7
JUN-25 23600 C 459 459 455 455 4 | 302 302 302 332 -73 26 1 | 1764 76 5 176 +4
JUN-25 23800 C 0 0 0 0 0 | 278 280 278 293 -67 26 3 | 1720 130 3 66 -3
JUN-25 24000 C 0 0 0 0 0 | 250 252 226 259 -61 26 74 | 1835 54 74 492 +55
JUN-25 24200 C 0 0 0 0 0 | 211 211 211 228 -55 26 2 | 1265 107 2 97 +2
JUN-25 24400 C 0 0 0 0 0 | 190 192 190 201 -49 26 5 | 1241 50 5 58 +2
JUN-25 24600 C 0 0 0 0 0 | 169 169 169 178 -43 26 2 | 1320 85 2 90 -2
JUN-25 24800 C 225 225 211 211 4 | 144 144 144 158 -38 27 3 | 1221 58 7 49 0
JUN-25 25000 C 181 181 181 181 1 | 0 0 0 140 -31 27 0 | 1460 69 1 399 +1
JUN-25 25200 C 0 0 0 0 0 | 142 142 142 123 -33 27 2 | 1199 45 2 52 -2
JUN-25 25400 C 0 0 0 0 0 | 115 115 107 107 -32 27 2 | 924 74 2 17 +1
JUN-25 25600 C 146 146 146 146 1 | 0 0 0 93 -28 27 0 | 1133 33 1 128 -1
JUN-25 25800 C 132 132 132 132 1 | 0 0 0 81 -24 27 0 | 918 54 1 103 -1
JUN-25 26000 C 101 116 101 116 2 | 70 76 70 70 -22 27 2 | 1011 17 4 169 +4
JUN-25 26200 C 0 0 0 0 0 | 77 77 77 60 -20 27 7 | 595 50 7 37 +7
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 52 -17 27 0 | 753 16 0 27 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 45 -15 27 0 | 496 36 0 34 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 38 -14 27 0 | 588 20 0 23 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 32 -13 27 0 | 555 29 0 27 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 27 -10 27 0 | 498 31 0 18 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 23 -9 27 0 | 350 29 0 16 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 20 -8 27 0 | 615 26 0 105 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 17 -7 27 0 | 400 22 0 40 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 14 -6 27 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 12 -5 27 0 | 342 22 0 39 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 10 -5 27 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 9 -4 27 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 8 -3 28 0 | 225 19 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 447 16 0 68 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 33 13 0 6 0
JUN-25 30000 C 17 17 17 17 2 | 0 0 0 1 -3 25 0 | 360 9 2 208 0
TOTAL CALL 24 | TOTAL CALL 291 | TOTAL CALL 315 9877 +196
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 342 5 0 114 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 113 33 0 12 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 129 4 0 12 0
JUN-25 12600 P 12 12 12 12 1 | 0 0 0 1 0 42 0 | 183 12 1 6 +1
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 563 12 0 5 0
JUN-25 13000 P 13 14 13 14 2 | 0 0 0 1 0 40 0 | 199 5 2 45 +1
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 21 21 21 1 0 35 1 | 283 21 1 16 +1
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 299 33 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 3 +1 36 0 | 164 25 0 5 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 6 +1 37 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 7 +1 37 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 8 +1 37 0 | 508 11 0 52 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 9 +1 37 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 10 +1 36 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 12 +1 36 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 13 +1 36 0 | 690 33 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 14 +1 36 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 16 +2 36 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 17 +1 35 0 | 1250 36 0 10 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 19 +2 35 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 45 45 45 21 +2 35 1 | 381 41 1 186 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 22 +2 35 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 47 47 47 24 +2 35 1 | 277 18 1 1291 +1
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 27 +3 35 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 29 +3 35 0 | 804 23 0 9 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 32 +4 34 0 | 322 24 0 136 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 34 +3 34 0 | 306 23 0 203 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 37 +4 34 0 | 1401 24 0 6 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 40 +4 34 0 | 1449 27 0 1220 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 44 +5 34 0 | 1450 27 0 115 0
JUN-25 17000 P 68 68 68 68 1 | 0 0 0 47 +4 34 0 | 1453 28 1 27 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 51 +5 33 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 55 +5 33 0 | 1417 26 0 382 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 60 +6 33 0 | 432 31 0 14 0
JUN-25 17400 P 82 82 82 82 1 | 0 0 0 65 +7 33 0 | 710 31 1 274 +1
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 70 +7 33 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 75 +8 33 0 | 1175 34 0 1213 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 81 +8 32 0 | 1382 58 0 205 0
JUN-25 17800 P 96 96 96 96 1 | 0 0 0 88 +10 32 0 | 728 37 1 25 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 94 +10 32 0 | 1331 39 0 18 0
JUN-25 18000 P 104 115 104 115 5 | 118 126 118 101 +8 32 4 | 1383 44 9 1464 -1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 109 +12 32 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 118 118 118 117 +13 32 1 | 871 81 1 105 +1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 125 +13 31 0 | 897 104 0 12 0
JUN-25 18400 P 0 0 0 0 0 | 154 154 154 135 +15 31 7 | 889 46 7 61 0
JUN-25 18500 P 0 0 0 0 0 | 159 159 159 149 +21 31 1 | 1028 59 1 78 0
JUN-25 18600 P 0 0 0 0 0 | 173 173 168 159 +17 31 2 | 960 51 2 607 +1
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 170 +18 31 0 | 2300 99 0 35 0
JUN-25 18800 P 0 0 0 0 0 | 164 193 164 182 +20 31 204 | 1206 56 204 294 +201
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 194 +21 31 0 | 1092 58 0 141 0
JUN-25 19000 P 182 182 182 182 1 | 184 222 184 206 +22 31 7 | 1310 60 8 182 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 218 +23 30 0 | 1338 94 0 58 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 231 +25 30 0 | 1281 87 0 322 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 245 +27 30 0 | 1272 72 0 131 -1
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 259 +29 30 0 | 1403 89 0 69 0
JUN-25 19500 P 0 0 0 0 0 | 253 286 253 275 +31 29 4 | 1435 90 4 102 0
JUN-25 19600 P 245 245 245 245 1 | 0 0 0 292 +34 29 0 | 1600 102 1 36 +1
JUN-25 19700 P 0 0 0 0 0 | 317 317 317 309 +36 29 3 | 1472 89 3 17 +1
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 328 +39 29 0 | 1512 85 0 385 0
JUN-25 19900 P 0 0 0 0 0 | 353 353 353 347 +40 29 1 | 1458 99 1 138 +1
JUN-25 20000 P 311 311 311 311 1 | 340 395 340 368 +42 28 11 | 4280 96 12 451 +1
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 413 +47 28 0 | 1796 120 0 153 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 464 +53 28 0 | 1690 136 0 304 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 519 +59 27 0 | 1720 133 0 62 -4
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 581 +67 27 0 | 1830 171 0 74 -4
JUN-25 21000 P 0 0 0 0 0 | 615 670 595 648 +73 27 105 | 2219 170 105 271 -26
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 722 +81 26 0 | 2645 190 0 37 0
JUN-25 21400 P 0 0 0 0 0 | 773 830 770 803 +88 26 4 | 2230 208 4 161 +4
JUN-25 21600 P 0 0 0 0 0 | 861 923 858 893 +99 26 5 | 2374 245 5 29 +5
JUN-25 21800 P 0 0 0 0 0 | 956 991 956 989 +107 26 29 | 2132 276 29 82 +2
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1093 +118 26 0 | 2698 307 0 33 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1207 +128 26 0 | 1939 348 0 47 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1328 +139 26 0 | 2052 637 0 37 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1455 +143 26 0 | 3000 630 0 76 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1590 +154 26 0 | 5200 525 0 79 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1730 +162 26 0 | 3784 523 0 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1897 +189 26 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2048 +180 26 0 | 3690 745 0 1356 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2204 +187 26 0 | 3890 900 0 90 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2365 +194 26 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2529 +200 26 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2697 +205 26 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2868 +210 26 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3043 +216 26 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3220 +220 27 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3400 +225 27 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3582 +228 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3766 +232 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3952 +235 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4140 +238 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4330 +219 27 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4520 +243 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4712 +245 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4905 +247 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5099 +249 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5294 +251 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5489 +252 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5685 +253 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5882 +254 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6079 +255 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6276 +256 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6474 +257 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6672 +257 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6871 +258 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7070 +259 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7268 +259 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7467 +259 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7667 +260 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7866 +260 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 8065 +260 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8265 +261 28 0 | 10250 10000 0 0 0
TOTAL PUT 14 | TOTAL PUT 391 | TOTAL PUT 405 13957 +188
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 720 23834 +384
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 6002 -259 33 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 5905 -258 32 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 5808 -258 32 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 5712 -257 32 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 5615 -258 32 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 5519 -257 32 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 5423 -257 32 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 5328 -256 32 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 5232 -256 32 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 5137 -256 32 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 5043 -254 31 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 4948 -254 31 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 4854 -254 31 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 4760 -253 31 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 4667 -252 31 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 4574 -252 31 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 4482 -251 31 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 4389 -251 31 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 4298 -249 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 4207 -248 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 4116 -248 30 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 4026 -246 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 3936 -246 30 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 3847 -244 30 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 3758 -244 30 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 3670 -243 30 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 3583 -241 30 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 3496 -240 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 3410 -239 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 3324 -238 29 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 3240 -236 29 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3156 -234 29 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3072 -233 29 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 2990 -231 29 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 2908 -230 29 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 2827 -228 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 2747 -226 28 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 2668 -224 28 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 2590 -222 28 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 2513 -220 28 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 2436 -218 28 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 2361 -216 28 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2287 -213 28 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2141 -208 27 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 1999 -204 27 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 1862 -199 27 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 1730 -192 27 0 | 1476 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1590 -199 26 0 | 1030 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1469 -169 26 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1354 -161 26 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1239 -161 25 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1137 -159 25 0 | 1221 523 0 14 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1043 -150 25 0 | 922 912 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 955 -121 25 0 | 1070 1070 0 3 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 870 -133 25 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 795 -121 25 0 | 388 388 0 1 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 724 -113 25 0 | 465 450 0 2 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 661 -99 25 0 | 595 329 0 67 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 601 -95 25 0 | 672 362 0 160 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 547 -85 25 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 498 498 498 498 -77 25 1 | 498 323 1 9 +1
JUL-25 23800 C 0 0 0 0 0 | 448 448 448 451 -71 25 1 | 491 215 1 34 +1
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 408 -68 25 0 | 437 238 0 44 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 370 -63 25 0 | 277 256 0 15 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 335 -57 25 0 | 328 242 0 19 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 304 -54 26 0 | 354 181 0 8 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 276 -50 26 0 | 321 166 0 11 0
JUL-25 25000 C 333 333 333 333 1 | 232 248 232 251 -42 26 61 | 333 127 62 206 +62
JUL-25 25200 C 0 0 0 0 0 | 209 223 209 226 -36 26 117 | 417 142 117 603 +117
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 206 -28 26 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 168 168 168 186 -22 26 1 | 185 168 1 9 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 166 -19 26 0 | 200 84 0 8 0
JUL-25 26000 C 205 205 205 205 1 | 0 0 0 144 -20 26 0 | 433 98 1 12 +1
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 128 -13 26 0 | 266 90 0 5 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 114 -11 26 0 | 350 65 0 7 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 102 -8 26 0 | 212 71 0 1 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 90 -7 26 0 | 262 60 0 8 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 80 -5 26 0 | 249 56 0 5 0
JUL-25 27200 C 0 0 0 0 0 | 83 84 83 71 -4 26 30 | 216 54 30 41 +30
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 63 -3 26 0 | 209 52 0 3 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 56 -1 26 0 | 188 45 0 4 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 49 -1 26 0 | 168 40 0 11 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 43 -1 26 0 | 163 38 0 4 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 38 0 26 0 | 169 35 0 10 0
TOTAL CALL 2 | TOTAL CALL 211 | TOTAL CALL 213 1495 +212
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 66 66 66 66 1 | 70 70 70 37 +3 33 1 | 276 66 2 34 +1
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 40 +4 32 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 43 +4 32 0 | 285 141 0 12 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 47 +5 32 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 50 +4 32 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 54 +5 32 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 58 +5 32 0 | 380 276 0 7 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 63 +6 32 0 | 272 260 0 2 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 67 +6 32 0 | 408 223 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 72 +6 32 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 78 +8 31 0 | 250 240 0 2 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 83 +8 31 0 | 374 374 0 7 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 89 +8 31 0 | 459 350 0 2 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 95 +9 31 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 102 +10 31 0 | 0 0 0 0 0
JUL-25 17300 P 123 123 122 122 2 | 0 0 0 109 +10 31 0 | 123 122 2 2 +2
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 117 +11 31 0 | 602 208 0 16 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 124 +11 31 0 | 542 240 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 133 +13 30 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 142 +14 30 0 | 295 295 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 151 +14 30 0 | 615 474 0 2 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 161 +16 30 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 171 +16 30 0 | 706 474 0 1 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 182 +18 30 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 193 +18 30 0 | 955 299 0 5 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 205 +19 30 0 | 756 605 0 12 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 218 +21 30 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 238 243 238 231 +22 29 4 | 1001 98 4 11 +4
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 245 +23 29 0 | 1069 494 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 259 +24 29 0 | 553 117 0 6 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 275 +26 29 0 | 935 521 0 13 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 291 +28 29 0 | 957 121 0 113 0
JUL-25 19000 P 0 0 0 0 0 | 325 325 322 313 +35 29 106 | 1270 308 106 363 +106
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 331 +28 29 0 | 1151 350 0 13 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 348 +29 29 0 | 365 173 0 6 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 366 +31 29 0 | 1238 383 0 10 0
JUL-25 19400 P 0 0 0 0 0 | 394 394 391 384 +33 28 10 | 1078 391 10 15 +6
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 402 +34 28 0 | 1325 230 0 118 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 424 +36 28 0 | 1391 256 0 15 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 446 +40 28 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 468 +42 28 0 | 1539 286 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 490 +44 28 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 513 513 513 515 +47 27 2 | 1546 322 2 17 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 567 +51 27 0 | 1640 355 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 625 +58 27 0 | 2060 398 0 6 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 688 +62 27 0 | 1404 1398 0 4 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 755 +70 26 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 829 +78 26 0 | 481 419 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 908 +86 26 0 | 1590 1292 0 2 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 991 +91 26 0 | 989 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1082 +99 26 0 | 2488 573 0 15 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 1183 +112 26 0 | 849 634 0 7 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 1287 +121 25 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 1395 +126 25 0 | 0 0 0 0 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 1510 +134 25 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 1631 +130 25 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1761 +142 25 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 1896 +149 25 0 | 3150 1340 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 2054 +174 26 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 2199 +180 26 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 2347 +187 26 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 2499 +193 26 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 2656 +201 26 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 2815 +207 26 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2978 +213 26 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 3144 +218 26 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 3314 +224 26 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 3485 +228 26 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 3660 +233 26 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 3836 +236 26 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 4015 +240 26 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 4196 +243 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 4379 +247 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 4563 +249 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 4749 +251 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 4937 +254 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 5125 +255 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 5315 +257 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 5506 +258 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 5698 +259 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 5891 +261 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 6084 +261 26 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 6278 +261 26 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 6473 +262 26 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 123 | TOTAL PUT 126 924 +119
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 339 2419 +331
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 8158 -265 32 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8059 -266 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7961 -265 32 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7863 -265 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7765 -266 31 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7667 -266 31 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7569 -266 31 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7471 -267 31 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7373 -267 31 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7276 -267 31 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7179 -267 31 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7082 -267 31 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6985 -268 31 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6888 -268 31 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6792 -268 31 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6695 -269 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6599 -269 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6503 -269 30 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6408 -269 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6312 -270 30 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6217 -270 30 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6123 -269 30 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6028 -270 30 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5934 -269 30 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5840 -270 30 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5747 -269 30 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5653 -270 30 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5561 -269 30 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5468 -269 29 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5376 -269 29 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5284 -269 29 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5193 -269 29 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5102 -269 29 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5012 -268 29 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4922 -267 29 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4832 -268 29 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4743 -267 29 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4655 -266 29 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4567 -265 29 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4479 -265 29 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4393 -264 29 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4306 -263 28 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4220 -263 28 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4135 -262 28 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4051 -260 28 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3967 -259 28 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3883 -258 28 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3801 -257 28 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3719 -255 28 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3637 -255 28 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3557 -253 28 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3477 -251 28 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3398 -249 28 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3319 -248 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3242 -246 27 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3165 -244 27 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3089 -242 27 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3014 -240 27 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2939 -238 27 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2866 -235 27 0 | 1500 1500 0 10 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2793 -233 27 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2721 -231 27 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2650 -229 27 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2580 -226 27 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2511 -223 27 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2376 -217 26 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2244 -211 26 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2116 -205 26 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1992 -199 26 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1856 -208 25 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1740 -174 25 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1630 -171 25 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1534 -156 25 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1434 -160 25 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1339 -154 25 0 | 1960 440 0 344 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1247 -147 25 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1163 -144 25 0 | 987 634 0 8 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1084 -127 25 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1010 -120 25 0 | 2600 565 0 23 0
SEP-25 23000 C 0 0 0 0 0 | 903 919 903 940 -117 25 5 | 2220 484 5 131 +5
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 875 -106 25 0 | 971 533 0 495 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 813 -105 25 0 | 2100 386 0 9 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 756 -100 25 0 | 1204 480 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 702 -95 25 0 | 1460 402 0 11 0
SEP-25 24000 C 800 800 800 800 1 | 0 0 0 652 -86 25 0 | 1555 310 1 378 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 605 -82 25 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 561 -78 25 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 521 -74 25 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 482 -71 25 0 | 1352 305 0 93 0
SEP-25 25000 C 0 0 0 0 0 | 434 436 434 448 -62 25 10 | 1350 182 10 562 -10
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 412 -62 25 0 | 1560 225 0 257 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 378 -63 25 0 | 1514 200 0 8 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 347 -60 25 0 | 1137 192 0 12 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 317 -57 25 0 | 1088 229 0 10 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 282 -61 25 0 | 1265 150 0 40 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 258 -48 25 0 | 625 183 0 161 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 235 -45 25 0 | 280 168 0 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 214 -42 25 0 | 546 134 0 6 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 195 -39 25 0 | 670 138 0 80 0
SEP-25 27000 C 230 230 230 230 1 | 0 0 0 178 -36 25 0 | 898 106 1 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 162 -33 25 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 147 -31 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 165 165 145 133 -29 25 16 | 491 105 16 26 -6
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 120 -27 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 109 -25 25 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 99 -22 25 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 89 -21 24 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 80 -20 24 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 72 -18 24 0 | 337 91 0 203 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 65 -17 24 0 | 405 65 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 59 -15 24 0 | 381 68 0 200 -1
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 53 -14 24 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 47 -13 24 0 | 310 68 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 42 -12 24 0 | 232 55 0 9 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 38 -11 24 0 | 426 49 0 233 0
TOTAL CALL 2 | TOTAL CALL 31 | TOTAL CALL 33 4156 -12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 17 -6 32 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 18 -7 31 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 20 -6 32 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 22 -6 31 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 24 -7 31 0 | 234 66 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 26 -7 31 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 28 -7 31 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 30 -8 31 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 32 -8 31 0 | 383 126 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 35 -8 31 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 38 -8 31 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 41 -8 31 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 44 -9 31 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 47 -9 31 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 51 -9 31 0 | 272 39 0 12 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 54 -10 30 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 58 -10 30 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 62 -10 30 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 67 -10 30 0 | 299 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 71 -11 30 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 76 -11 30 0 | 282 282 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 82 -10 30 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 87 -11 30 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 93 -10 30 0 | 572 55 0 4 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 99 -14 30 0 | 762 49 0 84 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 106 -10 30 0 | 385 66 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 112 -11 30 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 120 -10 30 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 127 -10 29 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 135 -10 29 0 | 474 60 0 7 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 143 -10 29 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 152 -10 29 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 161 -10 29 0 | 613 70 0 11 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 171 -9 29 0 | 485 81 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 181 -8 29 0 | 800 77 0 11 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 191 -9 29 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 202 -8 29 0 | 905 102 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 214 -7 29 0 | 514 84 0 4 0
SEP-25 17400 P 241 241 241 241 1 | 0 0 0 226 -13 29 0 | 1453 102 1 213 +1
SEP-25 17500 P 0 0 0 0 0 | 270 280 270 238 -6 29 3 | 719 93 3 11 +3
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 252 -5 29 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 265 -4 28 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 279 -4 28 0 | 738 100 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 294 -3 28 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 340 340 340 310 -1 28 1 | 900 108 1 16 +1
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 326 0 28 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 342 +1 28 200 | 1146 127 200 202 +194
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 360 +2 28 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 378 +4 28 0 | 1242 139 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 396 +4 28 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 416 +6 28 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 436 +8 28 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 457 +10 28 0 | 1363 166 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 478 +11 27 0 | 1394 179 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 513 +25 28 0 | 1504 179 0 124 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 535 +29 28 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 557 +32 27 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 580 +32 27 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 604 +34 27 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 629 +35 27 0 | 1805 275 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 654 +36 27 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 681 +42 27 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 709 +48 27 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 737 +41 27 0 | 1738 275 0 297 0
SEP-25 20000 P 0 0 0 0 0 | 720 720 720 767 +54 27 1 | 1989 280 1 298 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 831 +60 26 0 | 1840 310 0 35 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 898 +65 26 0 | 2020 451 0 189 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 969 +70 26 0 | 1867 427 0 23 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1041 +67 26 0 | 1908 400 0 229 0
SEP-25 21000 P 0 0 0 0 0 | 1139 1148 1139 1122 +75 26 5 | 2346 424 5 87 +4
SEP-25 21200 P 0 0 0 0 0 | 1181 1181 1181 1211 +82 26 1 | 1181 1137 1 7 +1
SEP-25 21400 P 0 0 0 0 0 | 1270 1309 1270 1301 +87 25 6 | 1687 844 6 39 +6
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1396 +94 25 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 1522 1522 1511 1493 +95 25 20 | 1522 646 20 85 -13
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1601 +115 25 0 | 1166 699 0 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1707 +112 25 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1819 +119 25 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1943 +126 25 0 | 1880 870 0 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2066 +130 25 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2197 +137 25 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2343 +155 25 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2480 +151 25 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2620 +156 25 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2764 +161 25 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2911 +165 25 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3062 +170 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3216 +175 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3372 +179 25 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3532 +184 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3694 +188 25 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3859 +193 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4026 +197 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4195 +200 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4367 +204 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4541 +208 25 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4717 +211 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4894 +214 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5073 +217 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5254 +220 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5437 +223 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5621 +226 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5806 +228 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5992 +230 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6179 +232 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6368 +234 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6558 +237 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6748 +238 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6939 +239 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7131 +241 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7324 +242 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7518 +244 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7712 +245 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7906 +246 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 8101 +247 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8297 +248 24 0 | 10370 10000 0 0 0
TOTAL PUT 1 | TOTAL PUT 237 | TOTAL PUT 238 2998 +197
| MONTH PUT/CALL RATIO 7.21
| MONTH TOTAL 271 7154 +185
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 11882 -265 33 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 11782 -265 33 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 11683 -265 33 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 11583 -265 33 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 11483 -266 32 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 11384 -265 33 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 11284 -266 32 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 11185 -266 33 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 11085 -266 32 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 10986 -266 32 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 10887 -266 33 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 10787 -267 32 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 10688 -267 32 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 10589 -267 32 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 10490 -267 32 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 10391 -267 32 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 10292 -267 32 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10094 -267 32 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 9897 -267 32 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9700 -268 32 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9503 -268 31 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9307 -268 31 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9111 -269 31 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 8916 -269 31 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8721 -270 31 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8527 -270 31 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8334 -270 31 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8141 -271 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 7950 -270 30 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7759 -270 30 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 7569 -271 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7379 -272 30 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7191 -272 30 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7005 -271 30 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 6912 -270 29 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6819 -271 29 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6726 -271 29 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6634 -271 29 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 6543 -270 29 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6451 -271 29 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6360 -270 29 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6270 -269 29 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6179 -270 29 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6089 -270 29 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6000 -269 29 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 5911 -268 29 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 5822 -268 29 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5734 -267 29 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 5646 -267 28 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5558 -267 28 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5471 -267 28 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5385 -265 28 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5299 -265 28 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5213 -265 28 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5128 -264 28 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5044 -262 28 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 4960 -262 28 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4876 -261 28 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4793 -260 28 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4711 -259 28 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 4629 -258 28 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4547 -258 28 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4467 -256 28 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4386 -256 27 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4307 -254 27 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4228 -253 27 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4149 -252 27 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4072 -250 27 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 3995 -248 27 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3918 -248 27 0 | 5200 3170 0 272 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3842 -246 27 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3767 -245 27 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3693 -242 27 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3619 -241 27 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3546 -239 27 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3473 -238 27 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3401 -236 27 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3330 -235 26 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3260 -232 26 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3191 -230 26 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3122 -228 26 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3054 -226 26 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 2986 -225 26 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2920 -222 26 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2789 -217 26 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2661 -213 26 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2537 -208 26 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2415 -203 25 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2278 -217 25 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2166 -177 25 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2054 -173 25 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1957 -165 25 0 | 1642 1642 0 23 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1857 -163 25 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1761 -159 25 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1669 -153 25 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1581 -149 25 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 1490 1490 1490 1497 -146 25 2 | 1490 1030 2 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1417 -141 25 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1341 -136 24 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1268 -120 24 0 | 2435 722 0 78 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1199 -115 24 0 | 1195 1195 0 313 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1133 -111 24 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1071 -107 24 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 990 990 990 1012 -108 24 2 | 2373 480 2 21 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 956 -99 24 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 903 -95 24 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 853 -82 25 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 805 -79 25 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 760 -76 25 0 | 2060 508 0 58 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 718 -72 25 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 677 -70 25 0 | 1360 409 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 642 -64 25 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 602 -75 25 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 548 -88 24 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 513 -84 24 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 480 -63 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 449 -60 24 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 420 -57 24 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 392 -55 24 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 366 -52 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 342 -49 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 319 -46 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 297 -44 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 277 -41 24 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 258 -39 24 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 240 -37 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 223 -35 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 207 -33 24 0 | 300 300 0 1 0
DEC-25 29000 C 250 250 250 250 1 | 0 0 0 192 -31 24 0 | 644 140 1 3 +1
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 178 -30 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 166 -27 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 153 -26 24 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 185 185 185 146 -21 24 10 | 470 154 10 101 0
DEC-25 30000 C 0 0 0 0 0 | 188 188 188 136 -19 24 7 | 625 108 7 48 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 113 -20 24 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 96 -18 24 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 82 -16 24 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 70 -13 24 0 | 413 100 0 5 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 59 -12 24 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 50 -11 24 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 42 -9 24 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 36 -8 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 30 -7 24 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 25 -6 24 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 21 -5 23 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 18 -4 24 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 15 -3 23 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 12 -3 23 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 10 -3 23 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 7 -2 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 160 10 0 130 0
TOTAL CALL 1 | TOTAL CALL 21 | TOTAL CALL 22 3704 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 35 35 35 35 1 | 32 32 32 1 0 30 1 | 80 32 2 16 +2
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2 -3 30 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 4 -3 31 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 5 -3 32 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 6 -3 32 0 | 0 0 0 0 0
DEC-25 11000 P 55 55 55 55 1 | 0 0 0 7 -3 32 0 | 96 51 1 18 +1
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 9 -3 32 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 10 -3 32 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 11 -3 32 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 12 -3 32 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 13 -3 32 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 15 -3 32 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 18 -3 32 0 | 190 33 0 53 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 21 -4 32 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 24 -4 31 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 28 -4 31 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 32 -5 31 0 | 230 58 0 1 0
DEC-25 13000 P 98 98 98 98 2 | 0 0 0 37 -5 31 0 | 193 98 2 20 -2
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 42 -6 31 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 48 -6 31 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 55 -6 31 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 62 -7 30 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 71 -6 30 0 | 240 93 0 214 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 80 -6 30 0 | 272 52 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 90 -7 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 100 -8 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 112 -8 30 0 | 283 141 0 10 0
DEC-25 15000 P 162 162 162 162 2 | 0 0 0 126 -7 30 0 | 480 64 2 112 +2
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 133 -6 29 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 140 -11 29 0 | 389 70 0 38 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 147 -7 29 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 155 -7 29 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 164 -6 29 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 172 -7 29 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 181 -6 29 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 191 -5 29 0 | 360 354 0 6 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 200 -6 29 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 210 -6 29 0 | 1360 100 0 25 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 221 -5 29 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 232 -4 29 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 243 -4 29 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 255 -3 29 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 267 -3 28 0 | 825 129 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 279 -3 28 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 292 -3 28 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 306 -1 28 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 320 -1 28 0 | 585 585 0 7 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 334 -1 28 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 349 0 28 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 365 +2 28 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 381 +2 28 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 397 +3 28 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 414 +4 28 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 432 +5 28 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 450 +6 28 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 468 +6 28 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 488 +8 28 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 513 +14 28 0 | 1260 189 0 427 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 528 +10 27 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 551 +13 27 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 570 +12 27 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 591 +12 27 0 | 1457 302 0 483 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 616 +16 27 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 639 +16 27 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 663 +18 27 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 688 +19 27 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 714 +22 27 0 | 1617 279 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 740 +23 27 0 | 1700 427 0 282 0
DEC-25 19100 P 0 0 0 0 0 | 734 734 734 767 +25 27 1 | 1620 734 1 6 +1
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 790 +22 27 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 829 854 829 817 +30 26 4 | 1567 829 4 28 0
DEC-25 19400 P 0 0 0 0 0 | 857 871 857 844 +41 26 2 | 1721 857 2 106 +2
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 873 +43 26 0 | 1930 834 0 14 0
DEC-25 19600 P 0 0 0 0 0 | 916 922 916 902 +45 26 4 | 1787 618 4 162 0
DEC-25 19700 P 0 0 0 0 0 | 952 974 952 932 +46 26 2 | 1790 822 2 21 +1
DEC-25 19800 P 0 0 0 0 0 | 983 993 983 963 +48 26 12 | 2150 486 12 69 +10
DEC-25 19900 P 0 0 0 0 0 | 1015 1015 1014 995 +49 26 2 | 1727 1014 2 43 +2
DEC-25 20000 P 0 0 0 0 0 | 1048 1048 1048 1027 +51 26 1 | 3388 495 1 10 +1
DEC-25 20200 P 0 0 0 0 0 | 1117 1117 1117 1096 +54 26 1 | 1390 462 1 7 +1
DEC-25 20400 P 0 0 0 0 0 | 1189 1189 1189 1167 +51 26 1 | 3403 1189 1 305 +1
DEC-25 20600 P 0 0 0 0 0 | 1265 1265 1265 1243 +55 25 6 | 2320 758 6 10 +6
DEC-25 20800 P 0 0 0 0 0 | 1345 1345 1325 1322 +64 25 2 | 2607 817 2 381 +1
DEC-25 21000 P 0 0 0 0 0 | 1429 1429 1429 1406 +76 25 1 | 2743 1100 1 5 +1
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1493 +80 25 0 | 4120 2080 0 2 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1585 +84 25 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 1670 1670 1670 1681 +89 25 2 | 2300 1230 2 76 +2
DEC-25 21800 P 0 0 0 0 0 | 1790 1790 1790 1780 +93 25 2 | 2580 833 2 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1884 +97 25 0 | 3393 914 0 25 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1992 +113 25 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2100 +114 25 0 | 3400 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2216 +105 25 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2339 +115 25 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2437 +96 24 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2600 +137 25 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2730 +144 25 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2864 +149 25 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 3000 +154 25 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 3139 +158 25 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3280 +161 25 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3425 +166 25 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3572 +169 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3722 +174 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3874 +177 24 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 4029 +181 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 4185 +184 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4344 +188 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4506 +192 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4669 +195 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4834 +198 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 5001 +201 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 5170 +204 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5341 +207 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 5513 +209 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5687 +212 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5863 +215 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 6040 +218 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 6218 +220 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6398 +223 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 6579 +225 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6761 +227 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6944 +229 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7128 +231 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 7313 +233 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7499 +234 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 7687 +237 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7874 +238 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 8063 +239 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8253 +241 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8634 +244 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9017 +246 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9403 +248 24 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9791 +251 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10180 +252 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 10571 +253 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10963 +255 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11357 +256 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 11751 +257 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 12146 +258 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 12542 +259 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12939 +260 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 13336 +261 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 13733 +261 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 14131 +261 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 14530 +262 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14928 +262 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 15327 +263 23 0 | 17470 17400 0 0 0
TOTAL PUT 6 | TOTAL PUT 44 | TOTAL PUT 50 6156 +32
| MONTH PUT/CALL RATIO 2.27
| MONTH TOTAL 72 9860 +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
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 6395 -252 27 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 6307 -252 27 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 6219 -252 27 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 6133 -250 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 6046 -250 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 5960 -250 27 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 5875 -249 27 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 5790 -248 27 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 5705 -248 27 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 5621 -247 27 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 5538 -246 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 5455 -245 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 5373 -244 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 5291 -243 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 5210 -242 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 5129 -241 26 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5049 -240 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 4969 -239 26 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 4890 -238 26 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 4811 -238 26 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 4734 -236 26 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 4656 -236 26 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 4580 -234 26 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 4504 -233 26 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 4428 -232 26 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4353 -231 26 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4279 -230 26 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4206 -228 26 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4133 -227 26 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4061 -226 26 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 3989 -225 26 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 3918 -224 26 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 3848 -222 26 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 3779 -221 26 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 3710 -219 26 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 3642 -218 25 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 3574 -217 25 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 3508 -215 25 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3442 -213 25 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3376 -212 25 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3312 -210 25 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3248 -209 25 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3184 -208 25 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3060 -205 25 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 2939 -201 25 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 2820 -198 25 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2705 -194 25 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2543 -240 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2461 -176 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2356 -172 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2255 -175 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2156 -172 24 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2062 -152 24 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 1970 -149 24 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1883 -145 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1798 -142 24 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1717 -138 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1640 -134 24 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1565 -122 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1494 -118 24 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1425 -116 24 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1360 -111 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1298 -108 24 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1237 -105 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1181 -101 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1126 -98 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1074 -95 24 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1024 -92 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 964 -101 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 915 -79 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 869 -74 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 824 -69 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 781 -65 24 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 740 -61 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 701 -57 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 664 -53 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 629 -49 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 595 -45 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 562 -43 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 532 -38 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 502 -36 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 474 -33 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 448 -30 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 423 -27 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 399 -24 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 376 -22 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 354 -20 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 334 -17 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 314 -15 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 296 -13 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 278 -12 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 262 -10 24 0 | 527 206 0 12 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 835 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 252 +12 27 0 | 554 447 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 264 +12 27 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 276 +12 27 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 290 +14 27 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 303 +14 27 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 317 +14 27 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 332 +15 27 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 347 +16 27 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 362 +16 27 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 378 +17 27 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 395 +18 26 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 412 +19 26 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 430 +20 26 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 448 +21 26 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 467 +22 26 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 486 +23 26 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 506 +24 26 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 526 +25 26 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 547 +26 26 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 568 +26 26 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 591 +28 26 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 613 +28 26 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 637 +30 26 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 661 +31 26 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 685 +32 26 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 710 +33 26 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 736 +34 26 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 763 +36 26 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 790 +37 26 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 818 +38 26 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 846 +39 26 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 875 +40 26 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 905 +42 26 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 936 +43 26 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 967 +45 26 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 999 +46 25 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1047 +63 26 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1079 +43 26 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1111 +45 26 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1145 +47 25 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1178 +47 25 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1213 +49 25 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1249 +50 25 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1323 +53 25 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1400 +56 25 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1480 +58 25 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1565 +62 25 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1652 +65 25 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1743 +67 25 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1838 +71 25 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1936 +73 25 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 2038 +77 25 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 2143 +80 25 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 2252 +83 25 0 | 0 0 0 0 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 2364 +95 24 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 2473 +100 24 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2564 +77 24 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2714 +111 24 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2836 +112 24 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2963 +134 24 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 3093 +140 24 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 3225 +144 24 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 3360 +150 24 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 3498 +156 24 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3638 +161 24 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3780 +166 24 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3925 +171 24 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 4072 +176 24 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 4221 +181 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 4372 +185 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 4526 +190 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 4681 +195 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4838 +199 24 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4997 +203 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 5158 +207 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 5321 +211 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 5486 +215 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 5652 +219 24 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5819 +221 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5989 +226 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 6159 +228 24 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 6331 +231 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 6505 +234 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 6680 +237 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6856 +240 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 7033 +242 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 7211 +244 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 7391 +247 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 7571 +249 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 7753 +251 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7935 +252 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 8119 +254 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 37 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 872 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 9851 -260 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9658 -260 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 9465 -260 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9274 -259 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9083 -258 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8893 -258 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8704 -257 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8516 -257 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8330 -255 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8144 -255 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 7960 -254 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7777 -253 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7596 -252 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7416 -251 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7237 -250 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7061 -248 27 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6885 -248 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6712 -246 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6540 -245 26 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6370 -243 26 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6202 -242 26 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6036 -240 26 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5872 -238 26 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5711 -236 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5551 -234 26 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5393 -232 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5238 -230 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5085 -228 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 4934 -226 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4786 -223 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4640 -221 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4497 -218 26 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4356 -216 26 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4218 -213 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4082 -210 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 3948 -208 25 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3818 -204 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3690 -201 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3564 -199 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3441 -196 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3330 -193 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3093 -186 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2869 -179 25 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2657 -172 25 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2458 -165 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2272 -157 25 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2098 -149 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1935 -143 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1785 -134 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1645 -127 24 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1516 -119 24 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1382 -97 24 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1267 -86 24 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1159 -78 24 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1059 -69 24 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 967 -60 24 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 881 -53 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 803 -44 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 730 -37 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 663 -31 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 601 -25 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 545 -19 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 493 -15 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 445 -11 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 402 -6 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 363 -2 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 327 +1 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 294 +3 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 264 +5 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 237 +7 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 213 +9 23 0 | 223 223 0 2 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 190 +10 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 170 +11 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 152 +12 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 136 +13 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 121 +13 23 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 108 +13 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 96 +13 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 86 +14 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 45 +3 27 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 52 +3 27 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 59 +3 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 68 +4 27 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 77 +5 27 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 87 +5 27 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 98 +6 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 110 +6 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 124 +8 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 138 +8 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 154 +9 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 171 +10 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 190 +11 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 210 +12 27 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 231 +13 27 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 255 +15 27 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 279 +15 26 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 306 +17 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 334 +18 26 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 364 +20 26 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 396 +21 26 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 430 +23 26 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 466 +25 26 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 505 +27 26 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 545 +29 26 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 587 +31 26 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 632 +33 26 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 679 +35 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 728 +37 26 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 780 +40 26 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 834 +42 26 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 891 +45 26 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 950 +47 26 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1012 +50 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1076 +53 25 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1142 +55 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1212 +59 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1284 +62 25 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1358 +64 25 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1435 +67 25 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1512 +65 25 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1675 +72 25 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1851 +79 25 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2039 +86 25 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2240 +94 24 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2454 +102 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2680 +110 24 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2918 +117 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3167 +125 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3428 +133 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3699 +141 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3976 +166 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4261 +177 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4553 +185 24 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4853 +194 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5161 +203 24 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5475 +210 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5797 +219 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6124 +226 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6457 +232 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6795 +238 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 7139 +244 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 7487 +248 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7839 +252 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 8196 +257 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 8557 +261 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8921 +264 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 9288 +266 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 9658 +268 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 10031 +270 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 10407 +272 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 10784 +273 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 11164 +274 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 11546 +275 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11930 +276 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 12315 +276 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 12702 +276 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 13090 +276 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 13480 +277 23 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 22 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 10181 -257 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 9992 -256 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9803 -256 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9616 -255 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9429 -255 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 9244 -254 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9060 -254 26 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8878 -252 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8697 -251 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8517 -251 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8338 -250 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 8161 -250 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 7986 -248 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7812 -247 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7640 -246 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7470 -245 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7302 -243 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7135 -242 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 6970 -241 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6807 -239 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6646 -238 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6487 -236 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6330 -234 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6175 -233 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6022 -231 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5872 -228 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5723 -227 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5577 -225 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5433 -222 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5291 -220 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5151 -219 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5014 -216 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4878 -214 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4745 -212 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4615 -209 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4487 -207 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4361 -204 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4237 -202 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4116 -200 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3997 -197 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3880 -195 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3766 -192 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3743 -195 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3518 -188 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3304 -184 25 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3101 -177 25 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2909 -170 25 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2727 -165 25 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2555 -159 25 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2394 -152 25 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2242 -146 25 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2100 -139 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1965 -133 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1780 -123 24 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1659 -118 24 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1546 -112 24 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1439 -107 24 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1338 -102 24 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1243 -98 24 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1154 -93 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1071 -88 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 993 -84 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 920 -79 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 852 -75 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 788 -71 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 728 -67 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 673 -63 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 621 -60 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 573 -56 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 528 -53 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 486 -50 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 448 -47 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 412 -44 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 379 -41 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 348 -39 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 320 -36 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 293 -34 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 269 -31 23 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 246 -30 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 226 -27 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 206 -26 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 189 -24 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 23 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 81 +4 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 92 +5 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 103 +5 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 116 +6 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 129 +6 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 144 +7 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 160 +7 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 178 +9 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 197 +10 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 217 +10 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 238 +11 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 261 +11 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 286 +13 26 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 312 +14 26 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 340 +15 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 370 +16 26 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 402 +18 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 435 +19 26 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 470 +20 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 507 +22 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 546 +23 26 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 587 +25 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 630 +27 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 675 +28 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 722 +30 26 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 772 +33 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 823 +34 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 877 +36 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 933 +39 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 991 +41 25 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1051 +42 25 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1114 +45 25 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1178 +47 25 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1245 +49 25 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1315 +52 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1387 +54 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1461 +57 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1537 +59 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1616 +61 25 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1697 +64 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1780 +66 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1866 +69 25 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1906 +69 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2081 +76 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2267 +82 24 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2465 +89 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2673 +96 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2891 +102 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3120 +109 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3358 +115 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3607 +123 24 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3864 +129 24 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4131 +136 24 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4480 +138 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4759 +143 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5046 +149 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5339 +154 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5638 +159 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5943 +163 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6254 +168 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6571 +173 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6893 +177 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7220 +182 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7552 +186 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7888 +190 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8228 +194 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8573 +198 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8921 +201 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9273 +205 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9628 +208 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9986 +211 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10348 +214 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10712 +217 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 11079 +220 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11448 +222 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11820 +225 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12193 +227 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12569 +230 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 12946 +231 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13326 +234 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 13706 +235 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 14089 +237 23 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 531 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 554 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 7475 -231 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7320 -229 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7167 -227 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7015 -226 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6864 -224 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6715 -223 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6568 -221 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6422 -219 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6278 -217 28 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6135 -215 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5994 -213 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5854 -212 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5717 -209 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5580 -208 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5446 -205 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5313 -203 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5182 -201 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5052 -199 27 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4924 -197 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4798 -195 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4674 -192 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4551 -190 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4430 -188 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4311 -185 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4193 -183 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3964 -178 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3741 -173 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3525 -169 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3317 -163 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3116 -158 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2932 -153 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2756 -148 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2587 -142 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2424 -138 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2269 -133 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2121 -127 24 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1980 -122 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1845 -117 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1717 -111 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1595 -107 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1480 -101 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1370 -97 23 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1267 -91 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1169 -87 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1077 -82 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 990 -78 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 908 -74 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 832 -69 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 761 -64 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 694 -61 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 631 -57 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 573 -54 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 520 -49 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 470 -46 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 423 -43 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 381 -39 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 342 -36 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 306 -33 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 273 -30 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 243 -28 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 215 -26 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 190 -24 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 168 -21 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
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 861 +32 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 906 +34 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 953 +36 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1001 +37 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1050 +39 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1101 +40 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1154 +42 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1208 +44 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1264 +46 28 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1321 +48 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1380 +50 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1440 +51 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1503 +54 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1566 +55 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1632 +58 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1699 +60 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1768 +62 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1838 +64 27 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1910 +66 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1984 +68 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2060 +71 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2137 +73 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2216 +75 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2297 +78 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2379 +80 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2550 +85 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2727 +90 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2911 +94 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3103 +100 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3302 +105 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3518 +110 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3742 +115 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3973 +121 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4210 +125 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4455 +130 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4707 +136 24 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4966 +141 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5231 +146 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 5503 +152 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5781 +156 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 6066 +162 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 6356 +166 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 6653 +172 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6955 +176 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 7263 +181 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 7576 +185 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 7894 +189 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 8218 +194 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 8547 +199 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 8880 +202 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 9217 +206 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 9559 +209 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 9906 +214 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 10256 +217 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 10609 +220 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 10967 +224 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 11328 +227 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 11692 +230 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 12059 +233 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 12429 +235 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 12801 +237 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 13176 +239 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 13554 +242 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-27 11600 C 0 0 0 0 0 | 0 0 0 10600 -259 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10427 -259 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10256 -258 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10085 -259 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 9916 -258 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9748 -257 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9581 -257 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9416 -256 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9251 -256 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9088 -255 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 8926 -255 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8766 -254 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8607 -253 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8449 -252 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8292 -252 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8137 -251 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 7983 -250 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7830 -249 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7679 -248 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7529 -247 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7381 -246 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7234 -245 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7088 -244 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 6944 -243 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6801 -242 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6660 -241 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6520 -239 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6382 -238 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6245 -237 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6109 -236 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5975 -234 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5843 -233 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5712 -231 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5582 -230 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5455 -228 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5328 -227 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5203 -225 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5080 -223 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4958 -222 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4838 -220 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4719 -218 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4602 -216 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4486 -215 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4260 -210 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4039 -207 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3826 -202 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3618 -199 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3428 -183 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3245 -179 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3068 -174 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2898 -169 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2734 -165 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2576 -160 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2425 -155 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2280 -150 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2141 -145 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2007 -141 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1880 -135 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1758 -131 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1642 -126 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1531 -121 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1426 -116 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1326 -111 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1231 -106 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1141 -102 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1056 -97 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 975 -93 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 899 -88 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 828 -83 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 761 -79 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 698 -74 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 638 -71 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 583 -67 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 531 -63 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 483 -59 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 439 -55 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 397 -51 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 358 -49 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 323 -45 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 290 -42 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 260 -38 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 0 407 +4 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 434 +4 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 463 +5 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 492 +4 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 523 +5 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 555 +6 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 588 +6 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 623 +7 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 658 +7 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 695 +8 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 733 +8 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 773 +9 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 814 +10 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 856 +11 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 899 +11 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 944 +12 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 990 +13 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1037 +14 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1086 +15 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1136 +16 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1188 +17 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1241 +18 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1295 +19 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1351 +20 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1408 +21 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1467 +22 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1527 +24 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1589 +25 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1652 +26 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1716 +27 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1782 +29 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1850 +30 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1919 +32 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1989 +33 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2062 +35 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2135 +36 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2210 +38 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2287 +40 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2365 +41 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2445 +43 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2526 +45 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2609 +47 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2693 +48 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2867 +53 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3046 +56 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3233 +61 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3425 +64 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3635 +80 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3852 +84 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4075 +89 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4305 +94 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4541 +98 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4783 +103 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5032 +108 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5287 +113 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5548 +118 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5814 +122 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6087 +128 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6365 +132 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6649 +137 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6938 +142 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7233 +147 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7533 +152 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 7838 +157 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 8148 +161 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 8463 +166 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 8782 +170 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 9106 +175 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 9435 +180 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 9768 +184 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 10105 +189 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 10445 +192 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 10790 +196 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 11138 +200 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 11490 +204 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 11846 +208 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 12204 +212 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 12565 +214 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 12930 +218 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 13297 +221 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 13667 +225 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 10512 -258 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10351 -258 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10192 -258 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10034 -257 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9877 -257 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9721 -256 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9567 -255 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9414 -254 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9261 -255 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9110 -254 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 8961 -253 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8812 -252 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8665 -251 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8518 -251 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8373 -250 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8230 -249 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8087 -249 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 7946 -247 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7806 -246 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7667 -245 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7529 -245 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7393 -243 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7257 -243 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7123 -242 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 6991 -240 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6859 -240 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6729 -239 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6600 -237 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6472 -236 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6346 -235 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6220 -234 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6096 -233 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 5974 -231 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5852 -230 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5732 -229 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5613 -227 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5495 -226 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5379 -225 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5264 -223 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5150 -222 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5038 -220 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4816 -217 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4600 -214 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4390 -210 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4184 -207 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3996 -191 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3815 -186 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3638 -183 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3467 -178 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3301 -175 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3140 -171 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2985 -167 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2835 -162 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2689 -159 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2549 -154 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2414 -150 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2283 -146 23 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2158 -141 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2037 -137 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1921 -133 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1809 -129 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1702 -124 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1599 -120 22 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1501 -116 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1407 -111 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1317 -107 21 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 0 762 +4 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 801 +4 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 842 +4 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 884 +5 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 927 +5 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 971 +6 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1017 +7 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1064 +8 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1111 +7 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1160 +8 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1211 +9 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1262 +10 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1315 +11 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1368 +11 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1423 +12 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1480 +13 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1537 +13 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1596 +15 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1656 +16 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1717 +17 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1779 +17 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1843 +19 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1907 +19 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1973 +20 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2041 +22 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2109 +22 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2179 +23 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2250 +25 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2322 +26 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2396 +27 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2470 +28 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2546 +29 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2624 +31 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2702 +32 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2782 +33 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2863 +35 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2945 +36 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3029 +37 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3114 +39 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3200 +40 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3288 +42 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3466 +45 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3650 +48 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3840 +52 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4034 +55 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4246 +71 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4465 +76 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4688 +79 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4917 +84 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5151 +87 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5390 +91 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5635 +95 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5885 +100 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6139 +103 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6399 +108 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6664 +112 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6933 +116 23 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7208 +121 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7487 +125 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7771 +129 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8059 +133 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 8352 +138 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 8649 +142 22 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 8951 +146 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 9257 +151 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 9567 +155 21 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 9867 -257 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9722 -256 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9577 -256 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9433 -255 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9290 -255 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9149 -254 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9008 -254 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8869 -253 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8731 -252 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8593 -252 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8457 -251 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8322 -250 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8188 -249 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8055 -248 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 7923 -248 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7792 -247 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7663 -245 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7534 -245 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7406 -244 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7280 -243 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7154 -243 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7030 -241 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6907 -240 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6784 -240 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6663 -238 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6543 -237 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6424 -236 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6306 -235 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6190 -233 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6074 -232 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 5959 -231 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5846 -229 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5733 -229 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5622 -227 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5511 -226 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5294 -223 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5081 -220 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4872 -218 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4668 -215 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4483 -197 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4302 -194 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4127 -190 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3955 -187 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3789 -183 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3626 -180 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3469 -176 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3315 -173 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3166 -169 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3022 -165 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2882 -161 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2746 -158 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2614 -154 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2486 -151 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2363 -146 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2243 -143 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2128 -139 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2017 -135 22 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1909 -131 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1806 -127 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1706 -123 21 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 1363 +5 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1418 +6 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1473 +6 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1529 +7 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1586 +7 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1645 +8 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1704 +8 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1765 +9 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1827 +10 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1889 +10 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1953 +11 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2018 +12 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2084 +13 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2151 +14 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2219 +14 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2288 +15 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2359 +17 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2430 +17 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2502 +18 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2576 +19 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2650 +19 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2726 +21 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2803 +22 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2880 +22 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2959 +24 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3039 +25 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3120 +26 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3202 +27 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3286 +29 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3370 +30 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3455 +31 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3542 +33 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3629 +33 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3718 +35 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3807 +36 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3990 +39 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4177 +42 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4368 +44 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4564 +47 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4779 +65 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4998 +68 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5223 +72 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5451 +75 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5685 +79 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5922 +82 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6165 +86 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6411 +89 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6662 +93 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6918 +97 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7178 +101 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7442 +104 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7710 +108 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7982 +111 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8259 +116 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8539 +119 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 8824 +123 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 9113 +127 22 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 9405 +131 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 9702 +135 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 10002 +139 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.96
MARKET TOTAL 12906 104050 +1601
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED