HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C APR-25 22200 1210 128 22 281 99 738 -25
P APR-25 22000 1163 201 22 312 130 1367 -125
C APR-25 22400 1106 75 23 192 55 854 -27
P APR-25 21600 1011 74 24 145 44 585 -78
C APR-25 22600 943 42 23 122 28 776 -24
P APR-25 21800 895 123 23 222 79 328 -103
C APR-25 22800 817 23 24 80 16 635 -18
P APR-25 21400 809 43 25 99 27 1163 -58
C APR-25 22000 729 213 22 415 175 1465 -13
P APR-25 21000 663 15 28 41 11 1185 -27
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 APR 2025, THURSDAY 25 APR 2025, FRIDAY
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 6917 +107 150 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6809 +99 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6709 +99 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6609 +99 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 6509 +99 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 6409 +99 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 6309 +99 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 6209 +99 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 6109 +99 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 6009 +99 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5909 +99 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5809 +99 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5709 +99 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5609 +99 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 5509 +99 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 5409 +99 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 5309 +99 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 5209 +99 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 5109 +99 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 5009 +99 0 0 | 2550 2550 0 1 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4909 +99 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4809 +99 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4709 +99 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4609 +99 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 4509 +99 0 0 | 3840 3595 0 1 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 4409 +99 0 0 | 3175 2010 0 3 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 4309 +99 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 4209 +99 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 4109 +99 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 4009 +99 0 0 | 3018 1663 0 2 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3909 +99 0 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3809 +99 0 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3709 +99 0 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3609 +99 0 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 3509 +99 0 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 3409 +99 0 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 3309 +99 0 0 | 4753 4753 0 7 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 3209 +99 0 0 | 970 970 0 4 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 3109 +99 0 0 | 928 921 0 11 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 3009 +99 0 0 | 2915 824 0 50 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2909 +99 0 0 | 1370 1226 0 5 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2809 +99 0 0 | 2885 796 0 19 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2709 +99 0 0 | 1170 756 0 20 0
APR-25 19400 C 0 0 0 0 0 | 2688 2748 2688 2609 +99 0 2 | 4470 717 2 21 0
APR-25 19500 C 2645 2690 2645 2690 2 | 2715 2715 2505 2509 +98 0 4 | 2715 682 6 16 0
APR-25 19600 C 0 0 0 0 0 | 2465 2465 2465 2409 +98 0 1 | 2465 700 1 52 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 2309 +98 0 0 | 1630 615 0 35 0
APR-25 19800 C 0 0 0 0 0 | 2270 2270 2245 2209 +97 0 2 | 3110 601 2 150 -2
APR-25 19900 C 0 0 0 0 0 | 0 0 0 2109 +97 0 0 | 1650 555 0 23 0
APR-25 20000 C 0 0 0 0 0 | 2075 2260 2075 2010 +97 34 4 | 2260 506 4 157 -2
APR-25 20200 C 0 0 0 0 0 | 0 0 0 1819 +107 42 0 | 4070 435 0 117 0
APR-25 20400 C 1610 1610 1610 1610 1 | 0 0 0 1620 +107 39 0 | 3290 357 1 163 0
APR-25 20600 C 0 0 0 0 0 | 1598 1598 1598 1425 +103 37 1 | 3968 284 1 183 -1
APR-25 20800 C 0 0 0 0 0 | 1177 1177 1177 1225 +97 33 1 | 3748 246 1 408 0
APR-25 21000 C 0 0 0 0 0 | 1050 1260 960 1017 +70 24 34 | 3548 200 34 519 -3
APR-25 21200 C 0 0 0 0 0 | 1040 1040 870 843 +73 28 52 | 2630 173 52 290 +39
APR-25 21400 C 0 0 0 0 0 | 768 768 636 636 +29 22 7 | 2156 148 7 447 -1
APR-25 21600 C 600 601 600 601 2 | 608 687 441 481 +29 23 107 | 1934 104 109 391 -11
APR-25 21800 C 327 410 327 410 10 | 454 526 300 335 +7 23 103 | 2710 83 113 397 -65
APR-25 22000 C 233 350 228 349 99 | 340 415 175 213 -13 22 630 | 2600 82 729 1465 -79
APR-25 22200 C 150 238 150 234 89 | 213 281 99 128 -25 22 1121 | 2550 70 1210 738 +55
APR-25 22400 C 98 146 98 146 114 | 140 192 55 75 -27 23 992 | 1875 55 1106 854 +228
APR-25 22600 C 64 96 64 95 93 | 91 122 28 42 -24 23 850 | 2470 28 943 776 +195
APR-25 22800 C 41 59 41 59 85 | 68 80 16 23 -18 24 732 | 2170 16 817 635 +111
APR-25 23000 C 28 33 26 32 18 | 41 50 10 13 -14 25 445 | 1779 10 463 1155 +112
APR-25 23200 C 20 20 19 19 4 | 21 31 7 7 -9 26 380 | 1732 7 384 571 +37
APR-25 23400 C 12 14 12 14 4 | 12 21 5 4 -6 27 342 | 1730 5 346 533 -28
APR-25 23600 C 9 10 8 8 16 | 10 13 4 2 -4 28 170 | 1368 4 186 548 +17
APR-25 23800 C 7 7 7 7 1 | 9 9 4 1 -3 28 116 | 1422 4 117 504 +24
APR-25 24000 C 5 5 5 5 2 | 5 7 3 1 -1 31 187 | 1374 3 189 697 +26
APR-25 24200 C 0 0 0 0 0 | 4 5 3 1 0 34 57 | 1064 3 57 426 +2
APR-25 24400 C 0 0 0 0 0 | 4 4 2 1 0 36 9 | 1063 2 9 237 +2
APR-25 24600 C 2 2 2 2 2 | 3 4 2 1 0 39 15 | 1025 2 17 553 +2
APR-25 24800 C 0 0 0 0 0 | 3 3 2 1 0 41 6 | 949 2 6 294 -2
APR-25 25000 C 0 0 0 0 0 | 2 2 1 1 0 44 174 | 861 1 174 1303 +65
APR-25 25200 C 0 0 0 0 0 | 1 2 1 1 0 46 14 | 715 1 14 234 0
APR-25 25400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 621 2 0 389 0
APR-25 25600 C 0 0 0 0 0 | 1 1 1 1 0 51 12 | 666 1 12 264 -10
APR-25 25800 C 0 0 0 0 0 | 1 1 1 1 0 54 1 | 550 1 1 314 0
APR-25 26000 C 1 1 1 1 2 | 1 1 1 1 0 56 6 | 539 1 8 1296 +3
APR-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 449 1 0 321 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 444 1 0 217 0
APR-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 325 1 0 211 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 292 1 0 307 0
APR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 272 1 0 533 0
APR-25 27200 C 0 0 0 0 0 | 1 1 1 1 0 69 1 | 230 1 1 101 0
APR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 247 1 0 298 0
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 185 1 0 123 0
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 165 1 0 80 0
APR-25 28000 C 1 1 1 1 1 | 1 1 1 1 0 78 1 | 183 1 2 370 -2
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 164 1 0 130 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 144 1 0 262 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 130 1 0 174 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 72 1 0 84 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 100 1 0 58 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 53 1 0 22 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 55 1 0 116 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 10 1 0 90 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 30 1 0 134 0
TOTAL CALL 545 | TOTAL CALL 6579 | TOTAL CALL 7124 20909 +712
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 0 121 0 | 90 1 0 276 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 84 1 0 42 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 89 3 0 20 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 97 3 0 47 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 103 3 0 36 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 106 1 0 29 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 113 1 0 70 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 112 1 0 90 0
APR-25 15900 P 1 1 1 1 2 | 0 0 0 1 0 105 0 | 117 1 2 66 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 169 1 0 181 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 143 2 0 29 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 151 1 0 60 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 600 2 0 64 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 174 2 0 63 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 202 2 0 49 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 208 2 0 40 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 289 4 0 38 0
APR-25 16800 P 0 0 0 0 0 | 1 1 1 1 0 89 20 | 240 1 20 106 -11
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 255 1 0 46 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 300 1 0 181 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 297 1 0 56 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 333 1 0 66 0
APR-25 17300 P 0 0 0 0 0 | 1 1 1 1 0 80 1 | 330 1 1 46 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 311 1 0 66 0
APR-25 17500 P 0 0 0 0 0 | 1 1 1 1 0 76 1 | 400 1 1 340 -1
APR-25 17600 P 1 1 1 1 1 | 0 0 0 1 0 74 0 | 370 1 1 204 -1
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 440 3 0 169 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 421 1 0 148 0
APR-25 17900 P 1 1 1 1 1 | 1 1 1 1 0 69 7 | 445 1 8 177 -1
APR-25 18000 P 1 1 1 1 1 | 1 1 1 1 0 68 79 | 500 1 80 541 0
APR-25 18100 P 2 2 1 1 5 | 0 0 0 1 0 66 0 | 499 1 5 209 -3
APR-25 18200 P 0 0 0 0 0 | 1 1 1 1 0 64 4 | 538 1 4 291 -4
APR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 553 3 0 109 0
APR-25 18400 P 2 2 2 2 8 | 1 1 1 1 0 61 36 | 619 1 44 184 +35
APR-25 18500 P 0 0 0 0 0 | 2 2 1 1 0 59 22 | 623 1 22 784 0
APR-25 18600 P 2 2 1 1 7 | 1 1 1 1 0 57 133 | 755 1 140 333 +97
APR-25 18700 P 0 0 0 0 0 | 1 1 1 1 0 56 1 | 670 1 1 106 0
APR-25 18800 P 0 0 0 0 0 | 1 1 1 1 0 54 106 | 827 1 106 233 +101
APR-25 18900 P 0 0 0 0 0 | 1 1 1 1 0 52 103 | 878 1 103 420 +102
APR-25 19000 P 3 3 3 3 5 | 2 2 1 1 0 51 118 | 866 1 123 1000 +31
APR-25 19100 P 0 0 0 0 0 | 1 1 1 1 0 49 2 | 830 1 2 202 +2
APR-25 19200 P 0 0 0 0 0 | 2 2 1 1 0 47 17 | 911 1 17 295 +9
APR-25 19300 P 0 0 0 0 0 | 1 2 1 1 0 46 5 | 940 1 5 173 -1
APR-25 19400 P 4 4 2 2 3 | 2 3 2 1 0 44 6 | 968 2 9 304 -5
APR-25 19500 P 4 4 4 4 4 | 3 3 2 1 0 42 11 | 1100 2 15 275 -2
APR-25 19600 P 0 0 0 0 0 | 3 3 1 1 0 41 204 | 1043 1 204 248 -103
APR-25 19700 P 0 0 0 0 0 | 3 3 2 1 0 39 3 | 1100 2 3 218 0
APR-25 19800 P 0 0 0 0 0 | 3 3 3 1 0 37 15 | 1200 3 15 439 +10
APR-25 19900 P 0 0 0 0 0 | 4 4 3 1 -1 36 2 | 1240 3 2 451 0
APR-25 20000 P 7 7 4 4 3 | 4 4 3 1 -2 34 131 | 1250 3 134 1038 -33
APR-25 20200 P 5 5 5 5 3 | 5 5 3 2 -4 34 51 | 1285 3 54 427 +5
APR-25 20400 P 9 9 9 9 2 | 6 6 3 3 -6 32 155 | 1401 3 157 779 -1
APR-25 20600 P 18 18 8 9 6 | 9 9 6 5 -11 30 55 | 1588 6 61 662 +18
APR-25 20800 P 25 25 13 13 9 | 12 14 8 8 -18 29 168 | 1803 8 177 695 +41
APR-25 21000 P 41 41 17 17 28 | 21 22 11 15 -27 28 635 | 1888 11 663 1185 +230
APR-25 21200 P 63 63 29 29 74 | 30 36 16 26 -39 26 528 | 1900 16 602 531 -6
APR-25 21400 P 95 99 41 41 74 | 49 58 27 43 -58 25 735 | 2292 27 809 1163 +234
APR-25 21600 P 145 145 65 65 124 | 71 96 44 74 -78 24 887 | 2102 44 1011 585 +95
APR-25 21800 P 222 222 107 107 106 | 123 155 79 123 -103 23 789 | 2392 60 895 328 +118
APR-25 22000 P 305 312 173 174 108 | 178 245 130 201 -125 22 1055 | 2831 70 1163 1367 +20
APR-25 22200 P 315 320 256 256 9 | 284 373 206 324 -128 23 386 | 3080 90 395 471 +34
APR-25 22400 P 420 454 360 360 18 | 422 475 315 460 -133 22 84 | 2986 102 102 560 +50
APR-25 22600 P 660 660 590 590 9 | 590 590 473 632 -124 23 6 | 3147 127 15 444 -4
APR-25 22800 P 0 0 0 0 0 | 671 705 620 812 -123 24 3 | 3353 148 3 270 0
APR-25 23000 P 0 0 0 0 0 | 885 961 806 1000 -120 23 56 | 3700 176 56 555 +43
APR-25 23200 P 0 0 0 0 0 | 1144 1144 1136 1194 -119 23 2 | 3847 214 2 436 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 1406 -93 34 0 | 3750 256 0 325 0
APR-25 23600 P 0 0 0 0 0 | 1560 1600 1540 1603 -92 36 4 | 3678 301 4 144 -2
APR-25 23800 P 0 0 0 0 0 | 0 0 0 1792 -110 28 0 | 4523 346 0 167 0
APR-25 24000 P 0 0 0 0 0 | 1980 1980 1980 1991 -101 0 2 | 4420 405 2 214 -2
APR-25 24200 P 0 0 0 0 0 | 0 0 0 2191 -100 0 0 | 4393 492 0 67 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 2402 -89 49 0 | 4900 555 0 115 0
APR-25 24600 P 2640 2640 2638 2638 2 | 0 0 0 2601 -89 52 0 | 4800 647 2 82 -1
APR-25 24800 P 2845 2845 2640 2640 3 | 2640 2640 2565 2791 -104 0 2 | 4850 758 5 18 0
APR-25 25000 P 0 0 0 0 0 | 2990 2990 2990 2991 -99 0 1 | 4965 856 1 28 -1
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3191 -99 0 0 | 4900 946 0 5 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3391 -99 0 0 | 1560 1560 0 1 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 3591 -99 0 0 | 1755 1730 0 0 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 3791 -99 0 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 3991 -99 0 0 | 5300 1965 0 2 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4191 -99 0 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4391 -99 0 0 | 2400 2400 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 4591 -99 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 4791 -99 0 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 4991 -99 0 0 | 2440 2440 0 1 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 5191 -99 0 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 5391 -99 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 5591 -99 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 5791 -99 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 5991 -99 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 6191 -99 0 0 | 7450 4392 0 2 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 6391 -99 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 6591 -99 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 6791 -99 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 6991 -99 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 7191 -99 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 7391 -99 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 7591 -99 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 7791 -99 0 0 | 0 0 0 0 0
TOTAL PUT 615 | TOTAL PUT 6631 | TOTAL PUT 7246 22287 +1093
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 14370 43196 +1805
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 6156 +132 39 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6056 +132 38 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5956 +132 37 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5857 +132 38 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5757 +132 38 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5657 +131 37 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5558 +132 37 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5458 +131 37 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5359 +131 37 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5259 +130 36 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5160 +130 36 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5061 +130 36 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4962 +130 36 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4863 +130 36 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4764 +130 36 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4665 +129 35 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4566 +129 35 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4467 +128 35 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4369 +128 35 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4271 +128 34 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4172 +126 34 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4075 +127 34 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3977 +126 34 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3879 +125 33 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3782 +124 33 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3685 +123 33 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3588 +122 33 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3492 +122 33 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3396 +121 32 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3300 +120 32 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3205 +119 32 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3110 +117 32 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3016 +117 32 0 | 1235 1235 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2922 +115 31 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2829 +114 31 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2736 +112 31 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2644 +111 31 0 | 2000 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2553 +110 31 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2462 +107 30 0 | 1100 920 0 3 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2373 +107 30 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2284 +105 30 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2195 +102 30 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2108 +100 29 0 | 1764 733 0 166 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1937 +96 29 0 | 2580 746 0 37 0
MAY-25 20400 C 1732 1732 1732 1732 1 | 0 0 0 1771 +92 29 0 | 3595 648 1 20 +1
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1609 +87 28 11 | 1226 578 11 23 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1453 +81 28 1 | 1533 538 1 56 -1
MAY-25 21000 C 0 0 0 0 0 | 1420 1420 1260 1276 +64 26 93 | 1420 383 93 262 +51
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1132 +71 26 0 | 2880 352 0 108 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1002 +69 26 1 | 1122 323 1 244 -1
MAY-25 21600 C 0 0 0 0 0 | 913 913 913 875 +45 25 2 | 1109 300 2 55 -1
MAY-25 21800 C 750 750 750 750 2 | 781 859 734 766 +44 25 12 | 1250 233 14 72 +1
MAY-25 22000 C 657 714 657 714 3 | 698 800 638 664 +38 25 105 | 2095 203 108 210 +57
MAY-25 22200 C 569 619 569 619 10 | 612 678 532 571 +27 25 34 | 725 188 44 95 -5
MAY-25 22400 C 478 555 478 555 5 | 525 596 462 487 +22 25 156 | 1430 155 161 187 +28
MAY-25 22600 C 417 468 417 468 5 | 455 524 393 420 +19 25 56 | 1580 140 61 172 +4
MAY-25 22800 C 351 407 350 407 12 | 395 441 328 360 +15 25 87 | 1336 125 99 399 0
MAY-25 23000 C 296 343 296 343 15 | 338 387 278 307 +12 25 126 | 2080 115 141 511 +19
MAY-25 23200 C 274 274 274 274 3 | 298 323 238 261 +10 26 67 | 1734 114 70 114 +33
MAY-25 23400 C 221 235 219 230 8 | 248 274 205 221 +8 26 93 | 1160 77 101 291 +51
MAY-25 23600 C 185 200 183 200 4 | 200 232 167 186 +6 26 23 | 1550 68 27 222 +7
MAY-25 23800 C 0 0 0 0 0 | 170 204 141 156 +3 26 23 | 1160 64 23 88 +1
MAY-25 24000 C 133 149 133 149 27 | 149 174 123 131 +1 26 45 | 1450 52 72 250 +5
MAY-25 24200 C 123 123 123 123 1 | 122 152 102 111 -1 27 40 | 1195 59 41 149 +1
MAY-25 24400 C 0 0 0 0 0 | 106 128 88 95 +1 27 9 | 1256 53 9 129 +2
MAY-25 24600 C 0 0 0 0 0 | 108 108 77 79 +1 27 7 | 1241 48 7 273 +2
MAY-25 24800 C 76 76 76 76 1 | 79 93 66 66 +1 27 16 | 1108 46 17 291 -14
MAY-25 25000 C 0 0 0 0 0 | 63 83 57 54 +1 27 14 | 1017 32 14 754 +1
MAY-25 25200 C 0 0 0 0 0 | 56 69 49 44 0 27 15 | 887 35 15 119 +4
MAY-25 25400 C 0 0 0 0 0 | 55 63 44 36 0 27 5 | 854 32 5 84 0
MAY-25 25600 C 0 0 0 0 0 | 43 52 37 30 0 28 8 | 847 31 8 112 -3
MAY-25 25800 C 0 0 0 0 0 | 39 39 39 24 0 28 2 | 717 28 2 28 -2
MAY-25 26000 C 0 0 0 0 0 | 35 35 30 20 0 28 55 | 677 20 55 314 +40
MAY-25 26200 C 0 0 0 0 0 | 33 39 27 16 0 28 11 | 673 24 11 32 +3
MAY-25 26400 C 0 0 0 0 0 | 31 31 25 13 0 28 7 | 515 22 7 38 -7
MAY-25 26600 C 0 0 0 0 0 | 28 28 28 11 0 28 1 | 429 13 1 23 +1
MAY-25 26800 C 0 0 0 0 0 | 27 27 20 9 0 29 7 | 455 18 7 13 0
MAY-25 27000 C 0 0 0 0 0 | 22 24 21 7 0 28 28 | 429 15 28 287 +26
MAY-25 27200 C 0 0 0 0 0 | 21 21 21 6 +1 29 1 | 369 15 1 118 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 4 0 28 0 | 280 12 0 14 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 3 0 28 0 | 260 12 0 23 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 2 0 28 0 | 335 2 0 61 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 314 10 0 775 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 239 13 0 17 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 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 | 7 7 7 1 0 32 1 | 100 7 1 2 +1
MAY-25 29800 C 5 5 5 5 1 | 7 7 6 1 0 33 2 | 63 4 3 75 0
TOTAL CALL 98 | TOTAL CALL 1164 | TOTAL CALL 1262 7496 +305
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 0 0 0 0 0 | 10 11 10 1 0 36 16 | 220 10 16 86 +12
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 11 11 11 1 0 35 10 | 265 11 10 36 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 285 7 0 241 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 2 -3 35 0 | 158 31 0 16 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 3 -3 35 0 | 231 13 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 4 -3 36 0 | 293 13 0 22 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 5 -3 36 0 | 230 13 0 8 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 6 -3 36 0 | 240 14 0 10 0
MAY-25 16900 P 0 0 0 0 0 | 18 18 18 7 -3 36 5 | 240 16 5 6 -5
MAY-25 17000 P 0 0 0 0 0 | 19 20 19 8 -3 36 3 | 448 12 3 174 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 9 -3 36 0 | 241 12 0 10 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 10 -3 36 0 | 450 23 0 58 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 11 -4 35 0 | 426 16 0 7 0
MAY-25 17400 P 0 0 0 0 0 | 23 23 23 12 -4 35 2 | 401 16 2 186 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 13 -5 35 0 | 521 20 0 104 0
MAY-25 17600 P 29 29 29 29 10 | 29 29 29 15 -6 35 1 | 637 17 11 85 -10
MAY-25 17700 P 0 0 0 0 0 | 30 30 30 17 -5 34 1 | 500 20 1 76 -1
MAY-25 17800 P 0 0 0 0 0 | 29 29 29 19 -6 34 3 | 543 20 3 42 -1
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 21 -6 34 0 | 606 26 0 284 0
MAY-25 18000 P 37 37 35 35 4 | 33 35 30 23 -8 34 16 | 700 20 20 518 +12
MAY-25 18100 P 37 37 37 37 2 | 0 0 0 25 -9 33 0 | 707 23 2 28 0
MAY-25 18200 P 0 0 0 0 0 | 38 38 34 28 -9 33 14 | 775 22 14 39 -9
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 31 -10 33 0 | 739 24 0 45 0
MAY-25 18400 P 0 0 0 0 0 | 43 43 39 34 -12 33 2 | 825 25 2 63 0
MAY-25 18500 P 46 46 46 46 11 | 47 47 47 39 -12 33 1 | 876 24 12 174 0
MAY-25 18600 P 0 0 0 0 0 | 49 49 45 43 -13 33 7 | 830 29 7 147 +1
MAY-25 18700 P 0 0 0 0 0 | 52 53 47 48 -13 32 74 | 861 30 74 78 +67
MAY-25 18800 P 0 0 0 0 0 | 57 61 48 53 -14 32 19 | 974 29 19 84 +3
MAY-25 18900 P 0 0 0 0 0 | 60 66 55 58 -16 32 10 | 919 33 10 75 -1
MAY-25 19000 P 80 80 80 80 1 | 67 71 56 64 -17 32 85 | 1095 25 86 657 -15
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 70 -18 32 0 | 898 46 0 25 0
MAY-25 19200 P 79 79 79 79 4 | 76 78 66 77 -19 31 99 | 1180 35 103 281 +5
MAY-25 19300 P 97 97 97 97 1 | 86 87 73 85 -19 31 11 | 1208 32 12 30 +4
MAY-25 19400 P 86 86 86 86 1 | 91 95 79 92 -21 31 8 | 1278 39 9 112 0
MAY-25 19500 P 115 115 97 97 3 | 97 102 82 99 -22 31 15 | 1063 41 18 500 -6
MAY-25 19600 P 0 0 0 0 0 | 105 105 101 108 -24 30 6 | 1212 48 6 75 +5
MAY-25 19700 P 0 0 0 0 0 | 110 111 96 117 -25 30 8 | 1230 45 8 59 +4
MAY-25 19800 P 0 0 0 0 0 | 118 118 104 127 -27 30 10 | 1310 37 10 90 -5
MAY-25 19900 P 160 160 131 131 15 | 128 143 113 137 -30 29 40 | 1344 59 55 235 -2
MAY-25 20000 P 172 172 148 148 15 | 143 148 123 150 -31 29 52 | 1583 52 67 992 +16
MAY-25 20200 P 213 213 168 168 3 | 165 187 153 178 -35 29 28 | 1710 62 31 325 +10
MAY-25 20400 P 246 246 197 198 8 | 200 216 171 210 -40 28 65 | 1810 64 73 1145 +5
MAY-25 20600 P 270 270 239 239 10 | 215 226 205 247 -45 28 8 | 2050 77 18 121 +3
MAY-25 20800 P 324 324 296 296 3 | 279 300 250 290 -50 27 17 | 2150 83 20 106 +3
MAY-25 21000 P 368 370 300 300 16 | 330 361 281 339 -57 27 240 | 2107 94 256 333 +111
MAY-25 21200 P 373 373 373 373 1 | 387 422 335 394 -66 26 42 | 2214 106 43 78 +15
MAY-25 21400 P 515 515 415 415 38 | 440 489 385 460 -74 26 113 | 2338 123 151 1156 +11
MAY-25 21600 P 552 552 501 501 3 | 523 572 469 535 -80 26 23 | 2248 142 26 273 -1
MAY-25 21800 P 628 628 598 598 2 | 600 662 550 621 -87 26 18 | 2052 169 20 83 +2
MAY-25 22000 P 786 786 684 684 10 | 700 757 636 717 -95 25 23 | 2660 190 33 98 -2
MAY-25 22200 P 0 0 0 0 0 | 802 846 717 826 -99 25 27 | 2716 211 27 75 +8
MAY-25 22400 P 0 0 0 0 0 | 842 842 842 945 -108 25 5 | 2730 233 5 62 +5
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1071 -128 25 0 | 3210 282 0 114 0
MAY-25 22800 P 0 0 0 0 0 | 1165 1165 1165 1211 -116 26 1 | 3250 335 1 548 +1
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1357 -127 26 0 | 3480 370 0 149 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1515 -123 26 0 | 3450 396 0 39 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 1674 -125 26 0 | 1373 465 0 13 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1838 -127 26 0 | 4050 588 0 23 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2007 -128 26 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 2140 2141 2140 2181 -129 27 3 | 4270 670 3 16 +3
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2358 -131 27 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2539 -131 27 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 2574 2644 2574 2740 -136 28 40 | 4900 1017 40 192 +40
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2910 -132 27 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3098 -133 27 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3289 -133 27 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3481 -133 27 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3675 -133 27 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3870 -132 28 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4065 -133 28 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4262 -133 28 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 4459 -133 28 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4656 -133 28 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4854 -133 28 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 5053 -133 28 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5251 -133 28 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 5450 -133 28 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5650 -133 29 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5849 -133 29 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 6048 -133 29 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6248 -133 29 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 6447 -133 28 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6647 -133 29 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6847 -133 30 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 7047 -133 30 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7247 -133 31 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 7446 -133 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7646 -133 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7846 -133 0 0 | 0 0 0 0 0
TOTAL PUT 161 | TOTAL PUT 1171 | TOTAL PUT 1332 11041 +288
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 2594 18537 +593
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 9871 +133 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9671 +133 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9471 +133 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9272 +133 43 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9072 +133 42 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8872 +133 41 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8672 +133 40 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8572 +133 39 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8472 +132 39 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8372 +132 38 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8273 +133 40 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8173 +133 39 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8073 +133 39 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7973 +132 38 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7874 +133 39 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7774 +133 39 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7674 +132 38 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7575 +133 39 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7475 +132 38 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7375 +132 37 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7276 +132 38 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7176 +132 37 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7077 +132 37 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6977 +132 37 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6878 +132 37 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6779 +132 37 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6679 +131 36 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6580 +131 36 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6481 +131 36 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6382 +131 36 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6283 +131 36 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6184 +130 36 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6086 +131 36 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5987 +130 35 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5888 +129 35 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5790 +130 35 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5692 +130 35 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5594 +129 35 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5496 +129 35 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5398 +128 34 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5300 +128 34 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5203 +128 34 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5105 +127 34 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5008 +126 34 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4911 +126 33 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4815 +126 33 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4718 +125 33 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4622 +124 33 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4526 +123 33 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4431 +123 33 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4335 +122 32 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4240 +121 32 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4146 +120 32 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4052 +120 32 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3958 +119 32 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3864 +117 32 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3771 +116 31 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3679 +116 31 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3587 +114 31 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3495 +113 31 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3404 +111 31 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3314 +111 31 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3224 +109 30 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3134 +107 30 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3046 +106 30 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2958 +104 30 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2871 +103 30 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2784 +101 30 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2698 +98 29 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2614 +97 29 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2530 +96 29 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2446 +93 29 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2364 +91 29 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2283 +89 29 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2203 +87 28 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2045 +82 28 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1892 +78 28 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1744 +73 27 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1600 +89 27 0 | 2210 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1440 +49 26 0 | 1940 572 0 217 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1311 +45 26 0 | 1850 169 0 8 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1188 +55 26 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1073 +39 25 0 | 1987 147 0 46 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 972 +41 25 0 | 2060 141 0 43 0
JUN-25 22000 C 0 0 0 0 0 | 901 917 901 873 +37 25 3 | 2000 149 3 81 -3
JUN-25 22200 C 0 0 0 0 0 | 839 839 774 774 +25 25 4 | 2317 110 4 44 +2
JUN-25 22400 C 0 0 0 0 0 | 751 779 729 700 +29 25 8 | 1885 96 8 308 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 624 +27 25 0 | 2263 295 0 160 0
JUN-25 22800 C 0 0 0 0 0 | 619 651 615 556 +25 25 9 | 2117 83 9 72 +4
JUN-25 23000 C 0 0 0 0 0 | 537 584 537 496 +22 25 23 | 1955 172 23 205 +10
JUN-25 23200 C 464 465 464 465 7 | 482 521 427 441 +19 25 12 | 2016 70 19 100 -10
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 392 +17 25 0 | 2097 178 0 1437 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 348 +16 26 0 | 1764 76 0 176 0
JUN-25 23800 C 0 0 0 0 0 | 325 325 319 308 +15 26 5 | 1720 130 5 64 -2
JUN-25 24000 C 0 0 0 0 0 | 310 310 253 271 +12 26 4 | 1835 54 4 493 +1
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 239 +11 26 0 | 1265 107 0 97 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 210 +9 26 0 | 1241 50 0 58 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 184 +6 26 0 | 1320 85 0 90 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 161 +3 26 0 | 1221 58 0 49 0
JUN-25 25000 C 0 0 0 0 0 | 155 161 155 143 +3 26 4 | 1460 69 4 400 +1
JUN-25 25200 C 0 0 0 0 0 | 152 152 152 127 +4 26 5 | 1199 45 5 57 +5
JUN-25 25400 C 0 0 0 0 0 | 122 122 106 112 +5 27 3 | 924 74 3 14 -3
JUN-25 25600 C 0 0 0 0 0 | 108 108 108 99 +6 27 1 | 1133 33 1 127 -1
JUN-25 25800 C 0 0 0 0 0 | 85 89 85 86 +5 27 8 | 918 54 8 111 +8
JUN-25 26000 C 0 0 0 0 0 | 83 94 83 74 +4 27 10 | 1011 17 10 169 0
JUN-25 26200 C 0 0 0 0 0 | 77 83 66 64 +4 27 22 | 595 50 22 57 +20
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 56 +4 27 0 | 753 16 0 27 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 48 +3 27 0 | 496 36 0 34 0
JUN-25 26800 C 0 0 0 0 0 | 67 67 67 41 +3 27 2 | 588 20 2 23 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 36 +4 27 0 | 555 29 0 27 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 30 +3 27 0 | 498 31 0 18 0
JUN-25 27400 C 0 0 0 0 0 | 46 46 46 26 +3 27 1 | 350 29 1 17 +1
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 22 +2 27 0 | 615 26 0 105 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 19 +2 27 0 | 400 22 0 40 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 16 +2 27 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 342 22 0 39 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 12 +2 27 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 9 +1 28 0 | 225 19 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 447 16 0 68 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 33 13 0 6 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 360 9 0 208 0
TOTAL CALL 7 | TOTAL CALL 124 | TOTAL CALL 131 9910 +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
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 342 5 0 114 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 46 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 0 0 0 0 0 | 0 0 0 1 0 43 0 | 183 12 0 6 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 13 13 11 1 0 41 3 | 199 5 3 45 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 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 37 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 36 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 283 21 0 16 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 164 25 0 5 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 4 -2 36 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 5 -2 36 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 6 -2 36 0 | 508 11 0 49 -3
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 7 -2 36 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 8 -2 36 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 9 -2 36 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 10 -2 36 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 11 -2 36 0 | 690 33 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 12 -2 36 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 13 -3 36 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 15 -2 36 0 | 1250 36 0 10 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 16 -3 35 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 38 38 36 17 -4 35 3 | 381 36 3 183 -3
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 19 -3 35 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 21 -3 35 0 | 277 18 0 1291 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 23 -4 35 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 25 -4 35 0 | 804 23 0 9 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 27 -5 34 0 | 322 24 0 136 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 29 -5 34 0 | 306 23 0 203 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 32 -5 34 0 | 1401 24 0 6 0
JUN-25 16800 P 0 0 0 0 0 | 56 56 56 34 -6 34 4 | 1449 27 4 1220 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 37 -7 34 0 | 1450 27 0 115 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 40 -7 33 0 | 1453 28 0 27 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 44 -7 33 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 67 67 67 49 -6 33 1 | 1417 26 1 382 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 51 -9 33 0 | 432 31 0 14 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 55 -10 33 0 | 710 31 0 274 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 60 -10 33 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 75 75 75 64 -11 32 7 | 1175 34 7 1206 -7
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 69 -12 32 0 | 1382 58 0 205 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 75 -13 32 0 | 728 37 0 25 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 81 -13 32 0 | 1331 39 0 18 0
JUN-25 18000 P 0 0 0 0 0 | 100 100 93 89 -12 32 4 | 1383 44 4 1465 +1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 93 -16 32 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 110 110 103 100 -17 31 3 | 871 81 3 106 +1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 108 -17 31 0 | 897 104 0 12 0
JUN-25 18400 P 0 0 0 0 0 | 117 122 117 116 -19 31 52 | 889 46 52 111 +50
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 128 -21 31 0 | 1028 59 0 78 0
JUN-25 18600 P 0 0 0 0 0 | 132 134 132 137 -22 31 20 | 960 51 20 612 +5
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 146 -24 31 0 | 2300 99 0 35 0
JUN-25 18800 P 0 0 0 0 0 | 154 154 145 155 -27 31 7 | 1206 56 7 294 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 164 -30 30 0 | 1092 58 0 141 0
JUN-25 19000 P 0 0 0 0 0 | 173 176 160 175 -31 30 12 | 1310 60 12 183 +1
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 185 -33 30 0 | 1338 94 0 58 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 196 -35 30 0 | 1281 87 0 322 0
JUN-25 19300 P 0 0 0 0 0 | 209 209 209 208 -37 29 1 | 1272 72 1 129 -2
JUN-25 19400 P 0 0 0 0 0 | 210 233 210 221 -38 29 41 | 1403 89 41 82 +13
JUN-25 19500 P 243 243 243 243 1 | 234 234 234 235 -40 29 1 | 1435 90 2 94 -8
JUN-25 19600 P 0 0 0 0 0 | 235 255 235 251 -41 29 7 | 1600 102 7 34 -2
JUN-25 19700 P 0 0 0 0 0 | 265 265 265 267 -42 29 1 | 1472 89 1 17 0
JUN-25 19800 P 0 0 0 0 0 | 275 275 275 284 -44 28 1 | 1512 85 1 386 +1
JUN-25 19900 P 0 0 0 0 0 | 300 300 300 302 -45 28 1 | 1458 99 1 137 -1
JUN-25 20000 P 364 364 321 321 3 | 315 327 302 322 -46 28 298 | 4280 96 301 245 -206
JUN-25 20200 P 0 0 0 0 0 | 361 361 341 363 -50 28 4 | 1796 120 4 154 +1
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 408 -56 27 0 | 1690 136 0 304 0
JUN-25 20600 P 474 474 474 474 3 | 457 457 457 458 -61 27 8 | 1720 133 11 73 +11
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 513 -68 27 0 | 1830 171 0 74 0
JUN-25 21000 P 0 0 0 0 0 | 533 605 533 578 -70 26 10 | 2219 170 10 269 -2
JUN-25 21200 P 0 0 0 0 0 | 662 682 662 646 -76 26 3 | 2645 190 3 39 +2
JUN-25 21400 P 0 0 0 0 0 | 672 763 672 724 -79 26 7 | 2230 208 7 168 +7
JUN-25 21600 P 0 0 0 0 0 | 784 850 784 807 -86 26 11 | 2374 245 11 33 +4
JUN-25 21800 P 918 918 918 918 3 | 874 946 874 897 -92 25 21 | 2132 276 24 94 +12
JUN-25 22000 P 1005 1005 1005 1005 3 | 972 972 972 999 -94 25 3 | 2698 307 6 30 -3
JUN-25 22200 P 0 0 0 0 0 | 1060 1103 1060 1110 -97 25 4 | 1939 348 4 48 +1
JUN-25 22400 P 1245 1245 1245 1245 3 | 0 0 0 1226 -102 25 0 | 2052 637 3 37 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1351 -104 25 0 | 3000 630 0 76 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1483 -107 25 0 | 5200 525 0 79 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1619 -111 25 0 | 3784 523 0 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1784 -113 26 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1933 -115 26 0 | 3690 745 0 1356 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2087 -117 26 0 | 3890 900 0 90 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2246 -119 26 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2409 -120 26 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2575 -122 26 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2746 -122 26 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2919 -124 26 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3095 -125 26 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3274 -126 26 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3456 -126 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 3596 3596 3596 3639 -127 26 1 | 3596 3596 1 1 +1
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3825 -127 26 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4012 -128 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4201 -129 27 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4391 -129 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4583 -129 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4776 -129 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4969 -130 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5164 -130 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5359 -130 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5555 -130 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5751 -131 27 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5948 -131 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6145 -131 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6343 -131 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6541 -131 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6739 -132 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6938 -132 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7136 -132 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7335 -132 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7534 -133 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7734 -132 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7933 -132 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8132 -133 28 0 | 10250 10000 0 0 0
TOTAL PUT 16 | TOTAL PUT 539 | TOTAL PUT 555 13831 -126
| MONTH PUT/CALL RATIO 4.23
| MONTH TOTAL 686 23741 -93
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 6091 +89 32 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 5993 +88 31 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 5896 +88 31 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 5799 +87 31 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 5702 +87 31 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 5605 +86 31 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 5508 +85 31 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 5412 +84 31 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 5316 +84 31 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 5220 +83 31 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 5125 +82 31 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 5029 +81 30 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 4935 +81 30 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 4840 +80 30 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 4746 +79 30 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 4652 +78 30 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 4559 +77 30 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 4465 +76 30 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 4373 +75 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 4281 +74 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 4189 +73 29 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 4098 +72 29 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 4007 +71 29 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 3917 +70 29 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 3827 +69 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 3738 +68 29 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 3649 +66 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 3561 +65 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 3474 +64 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 3388 +64 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 3302 +62 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3217 +61 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3132 +60 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3048 +58 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 2966 +58 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 2883 +56 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 2802 +55 28 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 2722 +54 28 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 2642 +52 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 2564 +51 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 2486 +50 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 2410 +49 27 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2334 +47 27 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2186 +45 27 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2042 +43 27 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 1903 +41 26 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 1768 +38 26 0 | 1476 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1637 +47 26 0 | 1030 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1512 +43 26 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1394 +40 25 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1282 +43 25 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1183 +46 25 0 | 1221 523 0 14 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1084 +41 25 0 | 922 912 0 7 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 993 +38 25 0 | 1070 1070 0 3 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 907 +37 25 0 | 0 0 0 0 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 827 +32 25 0 | 388 388 0 1 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 754 +30 25 0 | 465 450 0 2 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 687 +26 25 0 | 595 329 0 67 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 624 +23 25 0 | 672 362 0 160 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 568 +21 25 0 | 0 0 0 0 0
JUL-25 23600 C 0 0 0 0 0 | 0 0 0 516 +18 25 0 | 498 323 0 9 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 467 +16 25 0 | 491 215 0 34 0
JUL-25 24000 C 0 0 0 0 0 | 418 420 418 421 +13 25 2 | 437 238 2 44 0
JUL-25 24200 C 0 0 0 0 0 | 0 0 0 383 +13 25 0 | 277 256 0 15 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 347 +12 25 1 | 328 242 1 20 +1
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 314 +10 25 0 | 354 181 0 8 0
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 284 +8 25 0 | 321 166 0 11 0
JUL-25 25000 C 0 0 0 0 0 | 282 301 273 258 +7 26 174 | 333 127 174 379 +173
JUL-25 25200 C 0 0 0 0 0 | 256 275 223 235 +9 26 128 | 417 142 128 701 +98
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 213 +7 26 0 | 0 0 0 0 0
JUL-25 25600 C 0 0 0 0 0 | 185 185 185 191 +5 26 1 | 185 168 1 10 +1
JUL-25 25800 C 0 0 0 0 0 | 167 167 167 173 +7 26 1 | 200 84 1 8 0
JUL-25 26000 C 0 0 0 0 0 | 151 151 151 156 +12 26 1 | 433 98 1 12 0
JUL-25 26200 C 0 0 0 0 0 | 135 135 135 139 +11 26 2 | 266 90 2 7 +2
JUL-25 26400 C 0 0 0 0 0 | 123 123 123 125 +11 26 1 | 350 65 1 7 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 108 +6 26 1 | 212 71 1 2 +1
JUL-25 26800 C 0 0 0 0 0 | 126 126 126 97 +7 26 7 | 262 60 7 15 +7
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 86 +6 26 0 | 249 56 0 5 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 77 +6 26 0 | 216 54 0 41 0
JUL-25 27400 C 0 0 0 0 0 | 94 94 94 68 +5 26 1 | 209 52 1 4 +1
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 61 +5 26 0 | 188 45 0 4 0
JUL-25 27800 C 0 0 0 0 0 | 77 78 77 54 +5 26 16 | 168 40 16 27 +16
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 48 +5 26 0 | 163 38 0 4 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 169 35 0 10 0
TOTAL CALL 0 | TOTAL CALL 336 | TOTAL CALL 336 1795 +300
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 28 -9 32 0 | 276 66 0 34 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 30 -10 31 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 62 62 58 33 -10 31 9 | 285 58 9 12 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 36 -11 31 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 39 -11 31 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 42 -12 31 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 45 -13 31 0 | 380 276 0 7 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 49 -14 31 0 | 272 260 0 2 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 53 -14 31 0 | 408 223 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 57 -15 31 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 62 -16 31 0 | 250 240 0 2 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 66 -17 30 0 | 374 374 0 7 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 72 -17 30 0 | 459 350 0 2 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 77 -18 30 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 83 -19 30 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 89 -20 30 0 | 123 122 0 2 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 96 -21 30 0 | 602 208 0 16 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 102 -22 30 0 | 542 240 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 110 -23 30 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 118 -24 30 0 | 295 295 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 126 -25 29 0 | 615 474 0 2 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 135 -26 29 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 144 -27 29 0 | 706 474 0 1 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 154 -28 29 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 164 -29 29 0 | 955 299 0 5 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 175 -30 29 0 | 756 605 0 12 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 186 -32 29 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 215 215 210 198 -33 29 2 | 1001 98 2 13 +2
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 211 -34 29 0 | 1069 494 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 225 -34 28 0 | 553 117 0 6 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 239 -36 28 0 | 935 521 0 13 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 261 -30 28 0 | 957 121 0 113 0
JUL-25 19000 P 0 0 0 0 0 | 267 280 267 277 -36 28 111 | 1270 267 111 474 +111
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 292 -39 28 0 | 1151 350 0 13 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 308 -40 28 0 | 365 173 0 6 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 324 -42 28 0 | 1238 383 0 10 0
JUL-25 19400 P 0 0 0 0 0 | 342 342 342 343 -41 28 5 | 1078 342 5 20 +5
JUL-25 19500 P 0 0 0 0 0 | 360 360 360 359 -43 28 5 | 1325 230 5 123 +5
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 378 -46 27 0 | 1391 256 0 15 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 397 -49 27 0 | 0 0 0 0 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 417 -51 27 0 | 1539 286 0 0 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 439 -51 27 0 | 0 0 0 0 0
JUL-25 20000 P 0 0 0 0 0 | 460 460 460 464 -51 27 6 | 1546 322 6 23 +6
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 511 -56 26 0 | 1640 355 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 564 -61 26 0 | 2060 398 0 6 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 622 -66 26 0 | 1404 1398 0 4 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 688 -67 26 0 | 0 0 0 0 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 754 -75 25 0 | 481 419 0 0 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 829 -79 25 0 | 1590 1292 0 2 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 909 -82 25 0 | 989 522 0 13 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 997 -85 25 0 | 2488 573 0 15 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 1094 -89 25 0 | 849 634 0 7 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 1194 -93 25 0 | 0 0 0 0 0
JUL-25 22200 P 0 0 0 0 0 | 0 0 0 1302 -93 24 0 | 0 0 0 0 0
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 1420 -90 25 0 | 0 0 0 0 0
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 1539 -92 24 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1664 -97 24 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 1797 -99 24 0 | 3150 1340 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1973 -81 25 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 2117 -82 25 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 2264 -83 25 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 2416 -83 25 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 2571 -85 25 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 2730 -85 25 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2892 -86 26 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 3058 -86 26 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 3226 -88 26 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 3398 -87 26 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 3571 -89 26 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 3748 -88 26 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 3926 -89 26 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 4106 -90 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 4289 -90 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 4473 -90 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 4658 -91 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 4845 -92 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 5034 -91 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 5223 -92 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 5414 -92 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 5605 -93 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 5798 -93 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 5991 -93 26 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 6185 -93 26 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 6379 -94 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 138 | TOTAL PUT 138 1053 +129
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 474 2848 +429
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 8291 +133 33 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8192 +133 33 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8094 +133 33 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7996 +133 33 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7898 +133 33 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7800 +133 33 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7702 +133 32 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7604 +133 32 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7507 +134 32 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7410 +134 32 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7312 +133 32 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7215 +133 32 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7119 +134 32 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7022 +134 32 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6926 +134 32 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6829 +134 31 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6733 +134 31 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6637 +134 31 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6542 +134 31 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6446 +134 31 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6351 +134 31 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6256 +133 31 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6162 +134 31 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6068 +134 31 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5974 +134 31 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5880 +133 31 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5786 +133 30 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5693 +132 30 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5601 +133 30 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5508 +132 30 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5416 +132 30 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5325 +132 30 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5233 +131 30 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5142 +130 30 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5052 +130 30 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4962 +130 30 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4872 +129 29 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4783 +128 29 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4694 +127 29 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4606 +127 29 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4518 +125 29 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4431 +125 29 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4345 +125 29 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4258 +123 29 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4173 +122 29 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4088 +121 29 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4003 +120 28 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3919 +118 28 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3836 +117 28 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3754 +117 28 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3672 +115 28 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3590 +113 28 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3510 +112 28 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3430 +111 28 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3351 +109 28 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3272 +107 28 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3194 +105 27 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3117 +103 27 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3041 +102 27 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 2970 2970 2970 2966 +100 27 10 | 2970 1500 10 0 -10
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2891 +98 27 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2817 +96 27 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2744 +94 27 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2672 +92 27 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2601 +90 27 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2461 +85 26 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2325 +81 26 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2192 +76 26 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2063 +71 26 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1905 +49 25 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1787 +47 25 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1676 +46 25 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1569 +35 25 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1482 +48 25 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1385 +46 25 1 | 1960 440 1 345 +1
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1293 +46 25 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1206 +43 25 0 | 987 634 0 8 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1125 +41 25 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1048 +38 25 0 | 2600 565 0 23 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 976 +36 25 0 | 2220 484 0 131 0
SEP-25 23200 C 0 0 0 0 0 | 988 988 942 908 +33 25 78 | 988 533 78 573 +78
SEP-25 23400 C 830 830 830 830 2 | 0 0 0 845 +32 25 0 | 2100 386 2 9 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 786 +30 25 0 | 1204 480 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 730 +28 25 0 | 1460 402 0 11 0
SEP-25 24000 C 0 0 0 0 0 | 700 700 684 678 +26 25 22 | 1555 310 22 380 +2
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 631 +26 25 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 586 +25 25 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 539 +18 25 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 504 +22 25 0 | 1352 305 0 93 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 464 +16 25 0 | 1350 182 0 562 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 430 +18 25 0 | 1560 225 0 257 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 402 +24 25 0 | 1514 200 0 8 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 369 +22 25 0 | 1137 192 0 12 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 341 +24 25 0 | 1088 229 0 10 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 317 +35 25 0 | 1265 150 0 34 -6
SEP-25 26200 C 282 282 282 282 2 | 0 0 0 295 +37 25 0 | 625 183 2 162 +1
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 273 +38 25 0 | 280 168 0 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 249 +35 25 0 | 546 134 0 6 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 229 +34 25 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 210 +32 25 0 | 898 106 0 152 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 193 +31 25 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 177 +30 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 163 +30 25 0 | 491 105 0 26 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 149 +29 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 137 +28 25 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 125 +26 25 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 115 +26 25 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 105 +25 25 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 96 +24 26 0 | 337 91 0 203 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 88 +23 26 0 | 405 65 0 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 80 +21 26 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 73 +20 26 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 67 +20 26 0 | 310 68 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 61 +19 26 0 | 232 55 0 9 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 56 +18 26 0 | 426 49 0 230 -3
TOTAL CALL 4 | TOTAL CALL 111 | TOTAL CALL 115 4219 +63
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 21 +4 33 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 22 +4 33 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 24 +4 33 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 26 +4 33 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 28 +4 33 0 | 234 66 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 30 +4 33 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 32 +4 32 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 34 +4 32 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 37 +5 32 0 | 383 126 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 40 +5 32 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 42 +4 32 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 45 +4 32 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 49 +5 32 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 52 +5 32 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 57 +6 32 0 | 272 39 0 12 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 59 +5 31 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 63 +5 31 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 67 +5 31 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 72 +5 31 0 | 299 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 76 +5 31 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 81 +5 31 0 | 282 282 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 86 +4 31 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 92 +5 31 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 98 +5 31 0 | 572 55 0 4 0
SEP-25 16000 P 0 0 0 0 0 | 136 136 136 107 +8 31 1 | 762 49 1 84 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 110 +4 31 0 | 385 66 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 116 +4 30 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 123 +3 30 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 131 +4 30 0 | 165 69 0 12 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 138 +3 30 0 | 474 60 0 7 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 146 +3 30 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 155 +3 30 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 163 +2 30 0 | 613 70 0 11 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 172 +1 30 0 | 485 81 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 182 +1 30 0 | 800 77 0 11 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 192 +1 30 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 202 0 29 0 | 905 102 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 213 -1 29 0 | 514 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 224 -2 29 0 | 1453 102 0 213 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 236 -2 29 0 | 719 93 0 11 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 248 -4 29 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 261 -4 29 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 275 -4 29 0 | 738 100 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 288 -6 29 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 300 300 300 303 -7 29 1 | 900 108 1 17 +1
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 318 -8 29 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 333 -9 28 5 | 1146 127 5 207 +5
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 349 -11 28 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 366 -12 28 0 | 1242 139 0 6 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 384 -12 28 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 402 -14 28 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 420 -16 28 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 440 -17 28 0 | 1363 166 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 446 -32 27 0 | 1394 179 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 466 -47 27 0 | 1504 179 0 124 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 491 -44 27 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 512 -45 27 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 533 -47 27 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 556 -48 27 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 579 -50 27 0 | 1805 275 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 604 -50 27 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 629 -52 27 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 655 -54 26 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 683 -54 26 0 | 1738 275 0 297 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 711 -56 26 0 | 1989 280 0 298 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 771 -60 26 0 | 1840 310 0 35 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 831 -67 26 0 | 2020 451 0 189 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 898 -71 26 0 | 1867 427 0 23 0
SEP-25 20800 P 1000 1004 1000 1004 4 | 0 0 0 974 -67 25 0 | 1908 400 4 229 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1047 -75 25 0 | 2346 424 0 87 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1130 -81 25 0 | 1181 1137 0 7 0
SEP-25 21400 P 0 0 0 0 0 | 1188 1193 1188 1217 -84 25 3 | 1687 844 3 42 +3
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1310 -86 25 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1407 -86 25 0 | 1522 646 0 85 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1510 -91 25 0 | 1166 699 0 110 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1618 -89 25 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1731 -88 25 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1843 -100 24 0 | 1880 870 0 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1967 -99 24 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2095 -102 24 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2256 -87 25 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2393 -87 25 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2533 -87 25 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2677 -87 25 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2824 -87 25 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2975 -87 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3128 -88 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3284 -88 25 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3443 -89 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3605 -89 25 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3769 -90 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3936 -90 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4105 -90 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4276 -91 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4449 -92 25 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4624 -93 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4800 -94 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4979 -94 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5159 -95 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5340 -97 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5523 -98 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5707 -99 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5893 -99 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6079 -100 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6267 -101 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6455 -103 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6645 -103 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6835 -104 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7026 -105 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7218 -106 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7410 -108 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7603 -109 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7797 -109 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7991 -110 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8186 -111 26 0 | 10370 10000 0 0 0
TOTAL PUT 4 | TOTAL PUT 10 | TOTAL PUT 14 3007 +9
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 129 7226 +72
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 12020 +138 32 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 11920 +138 32 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 11820 +137 31 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 11720 +137 31 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 11621 +138 32 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 11521 +137 31 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 11421 +137 31 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 11322 +137 32 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 11222 +137 31 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11122 +136 31 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11023 +136 31 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 10923 +136 31 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 10824 +136 31 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 10724 +135 31 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 10625 +135 31 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 10526 +135 31 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 10426 +134 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10228 +134 31 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10030 +133 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 9832 +132 30 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 9635 +132 30 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9438 +131 30 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9241 +130 30 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9045 +129 30 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8849 +128 30 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 8654 +127 30 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8460 +126 30 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8266 +125 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8073 +123 29 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 7880 +121 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 7689 +120 29 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7498 +119 29 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7308 +117 29 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7120 +115 29 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7026 +114 29 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 6932 +113 28 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 6839 +113 28 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 6746 +112 28 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 6654 +111 28 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6561 +110 28 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6469 +109 28 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6378 +108 28 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6287 +108 28 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6196 +107 28 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6105 +105 28 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6015 +104 28 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 5925 +103 28 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 5836 +102 28 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 5747 +101 28 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 5659 +101 28 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5571 +100 28 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5483 +98 28 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5396 +97 27 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5310 +97 27 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5224 +96 27 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5138 +94 27 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5053 +93 27 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 4968 +92 27 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 4884 +91 27 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 4801 +90 27 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 4718 +89 27 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4636 +89 27 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4554 +87 27 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4473 +87 27 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4392 +85 27 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4312 +84 27 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4233 +84 27 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4154 +82 27 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4076 +81 27 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 3999 +81 26 0 | 5200 3170 0 272 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 3922 +80 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 3846 +79 26 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 3771 +78 26 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 3696 +77 26 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3622 +76 26 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3549 +76 26 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3476 +75 26 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3404 +74 26 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3333 +73 26 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3263 +72 26 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3193 +71 26 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3124 +70 26 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3056 +70 26 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 2989 +69 26 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 2856 +67 25 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2727 +66 25 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2601 +64 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2478 +63 25 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2326 +48 25 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2211 +45 24 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2100 +46 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2006 +49 24 0 | 1642 1642 0 23 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1910 +53 24 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1811 +50 24 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1717 +48 24 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1627 +46 24 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1541 +44 24 0 | 1490 1030 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1459 +42 24 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1381 +40 24 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1306 +38 24 0 | 2435 722 0 78 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1235 +36 24 0 | 1195 1195 0 313 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1168 +35 24 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1104 +33 24 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1043 +31 24 0 | 2373 480 0 21 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 987 +31 24 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 932 +29 24 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 880 +27 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 831 +26 24 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 790 +30 24 0 | 2060 508 0 58 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 746 +28 24 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 705 +28 24 0 | 1360 409 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 665 +23 25 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 622 +20 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 587 +39 25 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 570 +57 25 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 537 +57 25 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 506 +57 25 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 476 +56 25 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 448 +56 25 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 422 +56 25 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 397 +55 25 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 373 +54 25 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 351 +54 25 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 330 +53 25 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 310 +52 25 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 291 +51 25 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 274 +51 25 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 257 +50 25 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 241 +49 25 0 | 644 140 0 3 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 227 +49 25 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 213 +47 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 200 +47 25 0 | 290 290 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 187 +41 25 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 176 +40 25 0 | 625 108 0 48 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 155 +42 25 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 136 +40 25 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 119 +37 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 105 +35 25 0 | 413 100 0 5 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 92 +33 25 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 81 +31 25 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 71 +29 25 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 62 +26 26 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 55 +25 26 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 48 +23 26 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 42 +21 26 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 37 +19 26 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 32 +17 26 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 28 +16 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 25 +15 26 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 22 +13 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 19 +12 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 17 +11 26 0 | 160 10 0 130 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3704 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 80 32 0 16 0
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 0 30 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2 -5 28 0 | 96 51 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 3 -5 29 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 4 -5 30 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 5 -5 30 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 6 -5 30 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 7 -5 30 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 8 -5 30 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 10 -5 31 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 12 -6 30 0 | 190 33 0 53 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 14 -7 30 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 17 -7 30 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 20 -8 30 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 23 -9 30 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 27 -10 30 0 | 193 98 0 20 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 31 -11 30 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 36 -12 30 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 42 -13 30 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 48 -14 29 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 55 -16 29 0 | 240 93 0 214 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 62 -18 29 0 | 272 52 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 115 115 115 71 -19 29 4 | 115 115 4 4 +4
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 80 -20 29 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 90 -22 29 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 102 -24 29 0 | 480 64 0 112 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 108 -25 29 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 160 160 160 114 -26 28 9 | 389 70 9 29 -9
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 121 -26 28 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 128 -27 28 0 | 733 622 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 136 -28 28 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 143 -29 28 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 151 -30 28 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 160 -31 28 0 | 360 354 0 6 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 169 -31 28 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 178 -32 28 0 | 1360 100 0 25 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 187 -34 28 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 197 -35 28 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 207 -36 28 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 218 -37 28 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 229 -38 28 0 | 825 129 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 241 -38 28 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 253 -39 28 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 265 -41 28 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 278 -42 27 0 | 585 585 0 7 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 292 -42 27 0 | 1592 132 0 908 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 306 -43 27 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 320 -45 27 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 335 -46 27 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 350 -47 27 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 366 -48 27 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 383 -49 27 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 400 -50 27 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 418 -50 27 0 | 1010 239 0 303 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 436 -52 27 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 455 -58 27 0 | 1260 189 0 427 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 474 -54 27 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 494 -57 27 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 515 -55 27 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 536 -55 27 0 | 1457 302 0 483 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 558 -58 27 0 | 1517 575 0 32 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 581 -58 26 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 604 -59 26 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 628 -60 26 0 | 1599 384 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 653 -61 26 0 | 1617 279 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 678 -62 26 0 | 1700 427 0 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 704 -63 26 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 740 -50 26 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 765 -52 26 0 | 1567 829 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 791 -53 26 0 | 1721 857 0 106 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 818 -55 26 0 | 1930 834 0 14 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 846 -56 26 0 | 1787 618 0 162 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 874 -58 26 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 904 -59 26 0 | 2150 486 0 69 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 935 -60 26 0 | 1727 1014 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 975 975 975 974 -53 26 1 | 3388 495 1 10 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1031 -65 25 0 | 1390 462 0 7 0
DEC-25 20400 P 0 0 0 0 0 | 1090 1090 1090 1090 -77 25 10 | 3403 1090 10 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1174 -69 25 0 | 2320 758 0 10 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1251 -71 25 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1328 -78 25 0 | 2743 1100 0 5 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1416 -77 25 0 | 4120 2080 0 2 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1501 -84 25 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1595 -86 25 0 | 2300 1230 0 76 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1692 -88 24 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1793 -91 24 0 | 3393 914 0 25 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1899 -93 24 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 2011 -89 24 0 | 3400 1130 0 110 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 2129 -87 24 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 2250 -89 24 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2372 -65 24 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2511 -89 25 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2642 -88 25 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2776 -88 25 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2913 -87 25 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 3030 3030 3030 3053 -86 25 1 | 3462 1638 1 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 3195 -85 25 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 3340 -85 25 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3488 -84 25 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3638 -84 25 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3790 -84 25 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3945 -84 25 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 4102 -83 25 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 4262 -82 25 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4423 -83 25 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4586 -83 25 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4752 -82 25 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4919 -82 25 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 5088 -82 25 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 5258 -83 25 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 5430 -83 25 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5604 -83 25 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5779 -84 25 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5955 -85 25 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 6133 -85 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 6312 -86 25 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 6492 -87 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6673 -88 25 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6856 -88 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 7039 -89 25 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 7223 -90 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 7409 -90 25 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 7595 -92 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7782 -92 25 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7969 -94 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 8158 -95 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8537 -97 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8918 -99 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 9301 -102 25 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9687 -104 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10074 -106 25 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 10463 -108 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10853 -110 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 11244 -113 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 11637 -114 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 12030 -116 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 12424 -118 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12819 -120 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 13214 -122 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 13610 -123 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 14007 -124 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 14404 -126 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14801 -127 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 15199 -128 26 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 25 | TOTAL PUT 25 6151 -5
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 25 9855 -5
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 6459 +64 26 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 6370 +63 26 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 6282 +63 26 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 6194 +61 26 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 6107 +61 26 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 6020 +60 26 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 5934 +59 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 5848 +58 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 5763 +58 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 5678 +57 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 5594 +56 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 5510 +55 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 5427 +54 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 5344 +53 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 5262 +52 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 5180 +51 26 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5100 +51 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5019 +50 26 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 4939 +49 26 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 4860 +49 26 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 4782 +48 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 4704 +48 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 4626 +46 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 4550 +46 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 4474 +46 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4398 +45 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4324 +45 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4249 +43 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4176 +43 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4103 +42 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4031 +42 25 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 3960 +42 25 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 3889 +41 25 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 3819 +40 25 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 3750 +40 25 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 3682 +40 25 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 3614 +40 25 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 3547 +39 25 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3480 +38 25 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3414 +38 25 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3350 +38 25 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3285 +37 25 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3222 +38 25 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3097 +37 25 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 2975 +36 25 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 2857 +37 25 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2741 +36 25 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2623 +80 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2512 +51 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2411 +55 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2318 +63 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2217 +61 24 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2121 +59 24 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2027 +57 24 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 1937 +54 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 1850 +52 24 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1767 +50 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1687 +47 24 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1611 +46 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1538 +44 24 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1467 +42 24 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1400 +40 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1336 +38 24 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1275 +38 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1216 +35 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1160 +34 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1106 +32 24 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1055 +31 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1006 +42 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 930 +15 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 882 +13 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 836 +12 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 793 +12 24 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 751 +11 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 712 +11 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 674 +10 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 637 +8 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 603 +8 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 570 +8 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 539 +7 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 509 +7 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 480 +6 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 453 +5 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 428 +5 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 403 +4 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 380 +4 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 358 +4 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 337 +3 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 318 +4 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 299 +3 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 281 +3 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 264 +2 23 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 0 217 -35 26 0 | 554 447 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 228 -36 26 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 240 -36 26 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 252 -38 26 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 265 -38 26 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 278 -39 26 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 292 -40 26 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 306 -41 26 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 321 -41 26 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 336 -42 26 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 352 -43 26 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 368 -44 26 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 385 -45 26 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 402 -46 26 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 420 -47 26 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 438 -48 26 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 458 -48 26 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 477 -49 26 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 497 -50 26 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 518 -50 26 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 540 -51 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 562 -51 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 584 -53 25 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 608 -53 25 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 632 -53 25 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 656 -54 25 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 682 -54 25 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 707 -56 25 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 734 -56 25 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 761 -57 25 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 789 -57 25 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 818 -57 25 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 847 -58 25 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 877 -59 25 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 908 -59 25 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 940 -59 25 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 995 -52 25 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1023 -56 25 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1055 -56 25 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1086 -59 25 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1119 -59 25 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1153 -60 25 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1187 -62 25 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1258 -65 25 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1333 -67 25 0 | 937 926 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1411 -69 25 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1493 -72 25 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1578 -74 24 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1667 -76 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1759 -79 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1855 -81 24 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1954 -84 24 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 2057 -86 24 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 2076 2076 2076 2163 -89 24 3 | 2076 2076 3 3 +3
MAR-26 22400 P 0 0 0 0 0 | 2251 2251 2244 2274 -90 24 4 | 2251 2244 4 4 +4
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 2387 -86 24 0 | 0 0 0 0 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2506 -58 24 0 | 0 0 0 0 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2616 -98 24 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2764 -72 24 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2889 -74 24 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 3018 -75 24 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 3149 -76 24 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 3283 -77 24 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 3419 -79 24 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3558 -80 24 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3700 -80 24 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3843 -82 24 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3989 -83 24 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 4137 -84 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 4288 -84 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 4440 -86 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 4594 -87 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4751 -87 24 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4909 -88 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 5070 -88 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 5232 -89 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 5395 -91 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 5561 -91 24 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5728 -91 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5897 -92 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 6067 -92 24 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 6238 -93 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 6411 -94 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 6586 -94 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6761 -95 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 6938 -95 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 7116 -95 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 7295 -96 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 7476 -95 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 7657 -96 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7839 -96 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 8022 -97 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 44 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 879 +7
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 9946 +95 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 9753 +95 27 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 9560 +95 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9368 +94 27 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9176 +93 27 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 8986 +93 27 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 8796 +92 27 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8608 +92 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8420 +90 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8234 +90 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8049 +89 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 7865 +88 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 7683 +87 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7502 +86 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7323 +86 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7145 +84 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 6968 +83 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 6794 +82 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 6621 +81 26 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6450 +80 26 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6281 +79 26 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6114 +78 26 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 5948 +76 26 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 5785 +74 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5624 +73 26 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5465 +72 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5308 +70 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5154 +69 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5002 +68 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 4852 +66 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 4705 +65 25 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4560 +63 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4417 +61 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4277 +59 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4140 +58 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4005 +57 25 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 3873 +55 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 3743 +53 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3616 +52 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3492 +51 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3393 +63 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3152 +59 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 2924 +55 25 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2709 +52 25 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2507 +49 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2317 +45 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2139 +41 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1974 +39 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1822 +37 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1680 +35 24 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1548 +32 24 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1401 +19 24 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1284 +17 24 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1175 +16 24 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1073 +14 24 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 979 +12 24 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 892 +11 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 812 +9 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 738 +8 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 670 +7 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 607 +6 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 550 +5 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 497 +4 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 449 +4 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 405 +3 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 365 +2 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 329 +2 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 296 +2 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 265 +1 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 238 +1 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 213 0 23 0 | 223 223 0 2 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 191 +1 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 171 +1 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 152 0 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 136 0 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 121 0 23 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 108 0 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 96 0 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 85 -1 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 41 -4 27 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 48 -4 27 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 55 -4 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 63 -5 27 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 71 -6 27 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 81 -6 27 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 91 -7 27 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 103 -7 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 115 -9 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 129 -9 27 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 144 -10 27 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 160 -11 27 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 178 -12 27 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 197 -13 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 218 -13 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 240 -15 26 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 263 -16 26 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 289 -17 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 316 -18 26 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 345 -19 26 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 376 -20 26 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 409 -21 26 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 443 -23 26 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 480 -25 26 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 519 -26 26 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 560 -27 26 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 603 -29 26 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 649 -30 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 697 -31 26 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 747 -33 26 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 800 -34 25 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 855 -36 25 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 912 -38 25 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 972 -40 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1035 -41 25 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1100 -42 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1168 -44 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1238 -46 25 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1311 -47 25 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1387 -48 25 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1453 -59 25 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1612 -63 25 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1783 -68 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1968 -71 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 2165 -75 24 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2375 -79 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2598 -82 24 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2832 -86 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 3077 -90 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3335 -93 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3603 -96 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3896 -80 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 4179 -82 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4470 -83 24 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4768 -85 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 5074 -87 24 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 5387 -88 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5707 -90 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 6033 -91 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 6365 -92 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6702 -93 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 7045 -94 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 7392 -95 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7744 -95 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 8100 -96 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 8460 -97 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8824 -97 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 9191 -97 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 9560 -98 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9933 -98 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 10308 -99 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 10686 -98 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 11066 -98 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 11447 -99 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11831 -99 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 12216 -99 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 12603 -99 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12991 -99 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 13380 -100 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 10260 +79 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10068 +76 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 9878 +75 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 9689 +73 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 9501 +72 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 9314 +70 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9128 +68 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 8944 +66 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 8761 +64 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 8579 +62 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8399 +61 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 8220 +59 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8043 +57 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 7867 +55 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 7693 +53 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 7521 +51 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7351 +49 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7183 +48 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7016 +46 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6852 +45 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6689 +43 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6529 +42 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6371 +41 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6215 +40 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6061 +39 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 5909 +37 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5759 +36 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5612 +35 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5467 +34 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5324 +33 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5184 +33 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5046 +32 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4911 +33 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4777 +32 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4647 +32 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4518 +31 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4392 +31 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4269 +32 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4148 +32 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4029 +32 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3913 +33 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3799 +33 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3798 +55 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3576 +58 25 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3363 +59 25 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3158 +57 25 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 2962 +53 25 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2778 +51 25 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2604 +49 25 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2440 +46 25 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2284 +42 25 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2135 +35 25 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1993 +28 25 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1806 +26 24 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1683 +24 24 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1568 +22 24 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1459 +20 24 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1357 +19 24 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1261 +18 24 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1170 +16 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1086 +15 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1007 +14 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 932 +12 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 863 +11 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 798 +10 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 738 +10 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 681 +8 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 629 +8 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 580 +7 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 535 +7 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 492 +6 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 453 +5 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 417 +5 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 383 +4 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 352 +4 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 323 +3 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 296 +3 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 271 +2 23 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 249 +3 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 228 +2 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 208 +2 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 190 +1 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 62 -19 25 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 70 -22 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 80 -23 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 91 -25 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 103 -26 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 116 -28 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 130 -30 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 146 -32 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 163 -34 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 181 -36 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 201 -37 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 222 -39 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 245 -41 25 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 269 -43 25 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 295 -45 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 323 -47 25 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 353 -49 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 385 -50 25 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 418 -52 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 454 -53 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 491 -55 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 531 -56 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 573 -57 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 617 -58 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 663 -59 25 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 711 -61 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 761 -62 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 814 -63 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 869 -64 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 926 -65 25 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 986 -65 25 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1048 -66 25 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1113 -65 25 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1179 -66 25 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1249 -66 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1320 -67 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1394 -67 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1471 -66 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1550 -66 25 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1631 -66 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1715 -65 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1801 -65 25 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1849 -57 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2021 -60 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2204 -63 24 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2397 -68 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2602 -71 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2818 -73 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3043 -77 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 3279 -79 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3524 -83 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3779 -85 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 4043 -88 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 4408 -72 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4685 -74 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4970 -76 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 5261 -78 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5559 -79 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5863 -80 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 6172 -82 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6488 -83 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6809 -84 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 7134 -86 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7465 -87 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7800 -88 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 8140 -88 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8483 -90 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8831 -90 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 9182 -91 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9537 -91 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9894 -92 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 10255 -93 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10619 -93 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10985 -94 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 11354 -94 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11725 -95 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 12098 -95 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12473 -96 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 12851 -95 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 13230 -96 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 13610 -96 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 13992 -97 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 7550 +75 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7394 +74 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7240 +73 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7087 +72 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 6935 +71 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6785 +70 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6637 +69 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6490 +68 28 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6344 +66 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6201 +66 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6058 +64 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5918 +64 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5779 +62 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5642 +62 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5506 +60 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5372 +59 27 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5240 +58 27 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5109 +57 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4980 +56 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4853 +55 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4727 +53 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4604 +53 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4482 +52 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4361 +50 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4243 +50 26 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4011 +47 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 3786 +45 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3568 +43 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3358 +41 25 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3154 +38 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 2969 +37 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2790 +34 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2619 +32 24 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2455 +31 24 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2298 +29 24 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2148 +27 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2005 +25 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1868 +23 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1738 +21 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1615 +20 23 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1498 +18 23 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1387 +17 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1282 +15 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1183 +14 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1090 +13 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1002 +12 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 919 +11 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 842 +10 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 769 +8 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 702 +8 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 638 +7 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 580 +7 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 525 +5 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 474 +4 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 428 +5 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 385 +4 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 345 +3 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 308 +2 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 275 +2 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 245 +2 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 217 +2 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 192 +2 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 169 +1 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 0 837 -24 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 881 -25 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 927 -26 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 974 -27 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1022 -28 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1072 -29 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1124 -30 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1177 -31 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1231 -33 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1288 -33 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1345 -35 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1405 -35 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1466 -37 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1529 -37 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1593 -39 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1659 -40 27 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1727 -41 27 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1796 -42 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1867 -43 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1940 -44 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2014 -46 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2091 -46 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2169 -47 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2248 -49 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2330 -49 26 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2498 -52 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2673 -54 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2855 -56 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3045 -58 25 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3241 -61 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3456 -62 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3677 -65 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3906 -67 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4142 -68 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4385 -70 24 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4635 -72 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4892 -74 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5155 -76 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 5425 -78 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5702 -79 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5985 -81 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 6274 -82 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 6569 -84 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6870 -85 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 7177 -86 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 7489 -87 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 7806 -88 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 8129 -89 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 8456 -91 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 8789 -91 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 9125 -92 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 9467 -92 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 9812 -94 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 10161 -95 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 10515 -94 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 10872 -95 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 11232 -96 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 11595 -97 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 11962 -97 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 12332 -97 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 12704 -97 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 13079 -97 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 13456 -98 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 10696 +96 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10523 +96 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10351 +95 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10181 +96 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10011 +95 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 9843 +95 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 9676 +95 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9510 +94 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9346 +95 30 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9183 +95 30 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9020 +94 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 8860 +94 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 8700 +93 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8542 +93 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8385 +93 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8229 +92 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8075 +92 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 7922 +92 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 7771 +92 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7620 +91 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7472 +91 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7324 +90 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7178 +90 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7034 +90 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 6890 +89 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6749 +89 28 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6608 +88 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6469 +87 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6332 +87 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6196 +87 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6061 +86 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5928 +85 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5797 +85 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5667 +85 27 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5538 +83 27 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5411 +83 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5286 +83 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5162 +82 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5039 +81 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4918 +80 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4799 +80 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4681 +79 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4565 +79 26 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4337 +77 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4115 +76 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3900 +74 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3691 +73 25 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3488 +60 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3303 +58 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3125 +57 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2952 +54 24 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2787 +53 24 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2627 +51 24 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2474 +49 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2327 +47 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2186 +45 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2051 +44 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1922 +42 23 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1799 +41 23 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1681 +39 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1568 +37 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1461 +35 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1360 +34 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1263 +32 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1172 +31 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1085 +29 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1003 +28 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 926 +27 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 853 +25 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 784 +23 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 719 +21 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 659 +21 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 602 +19 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 549 +18 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 500 +17 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 454 +15 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 412 +15 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 372 +14 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 335 +12 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 302 +12 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 271 +11 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 0 405 -2 31 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 432 -2 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 460 -3 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 490 -2 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 520 -3 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 552 -3 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 585 -3 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 619 -4 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 655 -3 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 692 -3 30 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 729 -4 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 769 -4 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 809 -5 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 851 -5 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 894 -5 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 938 -6 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 984 -6 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1031 -6 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1080 -6 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1129 -7 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1181 -7 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1233 -8 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1287 -8 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1343 -8 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1399 -9 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1458 -9 28 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1517 -10 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1578 -11 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1641 -11 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1705 -11 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1770 -12 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1837 -13 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1906 -13 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1976 -13 27 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2047 -15 27 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2120 -15 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2195 -15 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2271 -16 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2348 -17 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2427 -18 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2508 -18 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2590 -19 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2674 -19 26 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2846 -21 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3024 -22 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3209 -24 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3400 -25 25 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3597 -38 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3812 -40 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4034 -41 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4261 -44 24 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4496 -45 24 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4736 -47 24 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4983 -49 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5236 -51 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5495 -53 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5760 -54 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6031 -56 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 6308 -57 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6590 -59 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6877 -61 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 7170 -63 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7469 -64 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 7772 -66 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 8081 -67 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 8394 -69 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 8712 -70 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 9035 -71 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 9362 -73 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 9693 -75 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 10028 -77 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 10368 -77 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 10711 -79 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 11058 -80 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 11409 -81 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 11763 -83 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 12121 -83 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 12481 -84 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 12844 -86 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 13211 -86 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 13580 -87 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 10608 +96 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10447 +96 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10288 +96 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10130 +96 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 9973 +96 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 9817 +96 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 9662 +95 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9508 +94 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9356 +95 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9205 +95 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9055 +94 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 8906 +94 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 8758 +93 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 8612 +94 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8466 +93 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8322 +92 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8179 +92 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8038 +92 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 7897 +91 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 7758 +91 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 7620 +91 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7483 +90 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7347 +90 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7213 +90 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7080 +89 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 6948 +89 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 6817 +88 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6688 +88 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6560 +88 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6433 +87 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6307 +87 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6183 +87 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6059 +85 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5937 +85 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5817 +85 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5697 +84 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5579 +84 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5462 +83 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5347 +83 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5232 +82 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5119 +81 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4897 +81 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4679 +79 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4467 +77 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4260 +76 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4059 +63 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3875 +60 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3697 +59 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3525 +58 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3357 +56 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3195 +55 24 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3038 +53 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2886 +51 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2739 +50 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2598 +49 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2461 +47 23 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2329 +46 23 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2202 +44 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2079 +42 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1962 +41 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1849 +40 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1740 +38 22 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1636 +37 22 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1536 +35 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1440 +33 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1349 +32 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 0 760 -2 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 799 -2 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 840 -2 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 882 -2 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 925 -2 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 969 -2 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1014 -3 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1060 -4 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1108 -3 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1157 -3 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1207 -4 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1258 -4 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1310 -5 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1364 -4 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1418 -5 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1474 -6 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1531 -6 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1590 -6 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1649 -7 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1710 -7 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1772 -7 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1835 -8 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1899 -8 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1965 -8 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2032 -9 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2100 -9 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2169 -10 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2240 -10 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2312 -10 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2385 -11 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2459 -11 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2535 -11 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2611 -13 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2689 -13 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2769 -13 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2849 -14 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2931 -14 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3014 -15 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3099 -15 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3184 -16 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3271 -17 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3449 -17 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3631 -19 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3819 -21 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4012 -22 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4211 -35 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4427 -38 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4649 -39 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4877 -40 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5109 -42 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5347 -43 24 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5590 -45 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5838 -47 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6091 -48 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6350 -49 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6613 -51 23 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6881 -52 23 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7154 -54 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 7431 -56 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7714 -57 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8001 -58 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 8292 -60 22 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 8588 -61 22 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 8888 -63 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 9192 -65 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 9501 -66 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 9963 +96 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 9817 +95 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 9672 +95 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9528 +95 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9385 +95 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9244 +95 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9103 +95 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 8963 +94 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 8825 +94 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 8687 +94 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8551 +94 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8415 +93 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8281 +93 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8148 +93 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8015 +92 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 7884 +92 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 7754 +91 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 7625 +91 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7497 +91 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7370 +90 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7245 +91 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7120 +90 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 6996 +89 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 6874 +90 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 6752 +89 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6631 +88 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6512 +88 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6394 +88 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6276 +86 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6160 +86 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6045 +86 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 5931 +85 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5818 +85 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5706 +84 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5595 +84 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5377 +83 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5163 +82 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4953 +81 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4748 +80 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4547 +64 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4365 +63 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4188 +61 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4015 +60 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3847 +58 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3684 +58 24 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3525 +56 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3370 +55 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3220 +54 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3074 +52 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2932 +50 23 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2795 +49 23 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2662 +48 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2533 +47 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2408 +45 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2287 +44 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2171 +43 22 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2058 +41 22 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1949 +40 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1844 +38 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1743 +37 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 1361 -2 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1415 -3 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1470 -3 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1526 -3 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1583 -3 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1642 -3 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1701 -3 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1761 -4 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1823 -4 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1885 -4 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1949 -4 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 2013 -5 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2079 -5 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2146 -5 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2213 -6 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2282 -6 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2352 -7 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2423 -7 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2495 -7 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2568 -8 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2643 -7 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2718 -8 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2794 -9 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2872 -8 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2950 -9 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3029 -10 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3110 -10 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3192 -10 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3274 -12 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3358 -12 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3443 -12 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3529 -13 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3616 -13 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3704 -14 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3793 -14 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3975 -15 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4161 -16 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4351 -17 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4546 -18 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4745 -34 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4963 -35 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5186 -37 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5413 -38 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5645 -40 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5882 -40 24 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6123 -42 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6368 -43 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6618 -44 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6872 -46 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7130 -48 23 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7393 -49 23 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7660 -50 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7931 -51 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8206 -53 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8485 -54 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 8769 -55 22 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 9056 -57 22 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 9347 -58 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 9642 -60 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 9941 -61 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 1.03
MARKET TOTAL 18285 106858 +2808
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED