HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAY-25 21400 723 247 26 323 225 1654 -82
P DEC-25 22400 503 1709 24 1762 1762 610 -144
P DEC-25 19600 500 654 25 0 0 662 -84
C MAY-25 22600 482 531 25 553 330 370 +147
C MAY-25 22400 423 639 25 650 402 255 +182
C MAY-25 24000 366 165 27 166 83 543 +70
C MAY-25 22800 351 455 25 470 284 479 +135
C MAY-25 23000 350 390 25 400 220 718 +124
P MAY-25 20200 345 70 28 100 74 670 -31
P MAY-25 21000 297 164 27 222 154 545 -63
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 MAY 2025, THURSDAY 02 MAY 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
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6623 +337 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6523 +337 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6423 +337 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6323 +337 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6223 +336 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6123 +336 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6023 +336 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5923 +336 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5823 +336 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5723 +336 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5623 +336 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5523 +335 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5423 +335 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5324 +336 34 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5224 +336 33 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5124 +335 33 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5024 +335 32 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4924 +334 31 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4824 +334 31 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4725 +334 32 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4625 +333 31 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4525 +333 31 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4426 +333 31 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4326 +332 30 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4227 +331 31 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4127 +330 30 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4028 +330 30 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3929 +329 30 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3830 +328 30 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3731 +327 30 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3633 +327 30 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3534 +325 29 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3436 +324 29 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3338 +323 29 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3241 +322 29 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3144 +321 29 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3047 +319 29 0 | 2000 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2950 +317 29 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2854 +316 29 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2759 +314 29 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2664 +312 29 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2570 +311 28 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2476 +308 28 0 | 2201 733 0 166 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2291 +304 28 0 | 2580 746 0 35 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2109 +298 28 0 | 3595 648 0 20 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1932 +292 27 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 1610 1610 1610 1760 +287 27 1 | 1610 538 1 57 +1
MAY-25 21000 C 0 0 0 0 0 | 1618 1628 1606 1608 +295 28 8 | 1628 383 8 181 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1419 +259 26 1 | 2880 352 1 108 0
MAY-25 21400 C 0 0 0 0 0 | 1076 1076 1076 1259 +244 25 1 | 1122 323 1 232 0
MAY-25 21600 C 0 0 0 0 0 | 1043 1150 1043 1126 +248 26 18 | 1150 300 18 57 +2
MAY-25 21800 C 0 0 0 0 0 | 701 987 701 971 +220 25 15 | 1250 233 15 87 +6
MAY-25 22000 C 0 0 0 0 0 | 600 880 575 861 +227 26 136 | 2095 203 136 446 -53
MAY-25 22200 C 0 0 0 0 0 | 595 750 495 740 +200 25 211 | 750 188 211 106 -131
MAY-25 22400 C 0 0 0 0 0 | 464 650 402 639 +182 25 423 | 1430 155 423 255 +38
MAY-25 22600 C 0 0 0 0 0 | 420 553 330 531 +147 25 482 | 1580 140 482 370 +163
MAY-25 22800 C 0 0 0 0 0 | 343 470 284 455 +135 25 351 | 1336 125 351 479 -3
MAY-25 23000 C 0 0 0 0 0 | 289 400 220 390 +124 25 350 | 2080 115 350 718 +38
MAY-25 23200 C 0 0 0 0 0 | 240 337 192 329 +110 26 269 | 1734 114 269 177 +52
MAY-25 23400 C 0 0 0 0 0 | 202 285 156 279 +100 26 153 | 1160 77 153 310 +10
MAY-25 23600 C 0 0 0 0 0 | 147 237 132 235 +89 26 188 | 1550 68 188 320 +81
MAY-25 23800 C 0 0 0 0 0 | 123 200 103 197 +79 26 180 | 1160 64 180 213 +84
MAY-25 24000 C 0 0 0 0 0 | 110 166 83 165 +70 27 366 | 1450 52 366 543 +22
MAY-25 24200 C 0 0 0 0 0 | 84 140 71 140 +64 27 184 | 1195 59 184 219 +55
MAY-25 24400 C 0 0 0 0 0 | 62 117 57 117 +57 27 128 | 1256 50 128 164 +23
MAY-25 24600 C 0 0 0 0 0 | 57 96 49 96 +48 27 82 | 1241 43 82 348 +35
MAY-25 24800 C 0 0 0 0 0 | 44 81 44 83 +45 28 216 | 1108 36 216 236 -32
MAY-25 25000 C 0 0 0 0 0 | 41 69 35 68 +39 28 114 | 1017 32 114 781 +22
MAY-25 25200 C 0 0 0 0 0 | 41 58 41 57 +34 28 34 | 887 27 34 133 +11
MAY-25 25400 C 0 0 0 0 0 | 29 48 28 47 +29 29 29 | 854 23 29 91 +16
MAY-25 25600 C 0 0 0 0 0 | 24 41 22 38 +24 29 50 | 847 21 50 131 +12
MAY-25 25800 C 0 0 0 0 0 | 20 36 18 32 +21 29 27 | 717 18 27 43 -4
MAY-25 26000 C 0 0 0 0 0 | 17 31 17 26 +18 29 34 | 677 16 34 402 +3
MAY-25 26200 C 0 0 0 0 0 | 16 27 16 21 +15 29 34 | 673 15 34 51 +21
MAY-25 26400 C 0 0 0 0 0 | 14 24 14 17 +12 30 36 | 515 13 36 55 +12
MAY-25 26600 C 0 0 0 0 0 | 15 21 15 14 +10 30 118 | 429 12 118 119 +91
MAY-25 26800 C 0 0 0 0 0 | 10 18 10 12 +9 30 16 | 455 10 16 46 +7
MAY-25 27000 C 0 0 0 0 0 | 10 16 10 10 +8 30 62 | 429 10 62 343 +11
MAY-25 27200 C 0 0 0 0 0 | 9 14 9 8 +7 31 38 | 369 9 38 146 -7
MAY-25 27400 C 0 0 0 0 0 | 10 13 10 7 +6 31 81 | 280 10 81 80 +66
MAY-25 27600 C 0 0 0 0 0 | 8 10 8 6 +5 31 10 | 260 7 10 46 +5
MAY-25 27800 C 0 0 0 0 0 | 10 10 9 5 +4 32 37 | 335 2 37 78 +19
MAY-25 28000 C 0 0 0 0 0 | 6 10 6 4 +3 32 217 | 314 6 217 992 +205
MAY-25 28200 C 0 0 0 0 0 | 8 8 8 3 +2 32 5 | 239 8 5 22 +5
MAY-25 28400 C 0 0 0 0 0 | 7 8 7 2 +1 31 5 | 220 7 5 15 +1
MAY-25 28600 C 0 0 0 0 0 | 7 7 7 1 0 30 1 | 227 7 1 77 0
MAY-25 28800 C 0 0 0 0 0 | 6 6 6 1 0 31 5 | 167 5 5 25 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 200 10 0 16 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 137 8 0 9 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 156 7 0 22 0
MAY-25 29600 C 0 0 0 0 0 | 3 4 3 1 0 34 4 | 100 3 4 4 +2
MAY-25 29800 C 0 0 0 0 0 | 2 4 2 1 0 35 14 | 63 2 14 74 -4
TOTAL CALL 0 | TOTAL CALL 4734 | TOTAL CALL 4734 9699 +885
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 | 4 5 4 1 0 43 18 | 220 4 18 108 -1
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 5 5 5 1 0 42 1 | 265 5 1 35 -1
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 285 7 0 247 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 158 8 0 16 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 231 10 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 293 9 0 25 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 230 11 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 240 10 0 12 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 240 11 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 9 10 8 1 0 35 9 | 448 8 9 189 +6
MAY-25 17100 P 0 0 0 0 0 | 10 10 10 1 0 34 6 | 241 10 6 17 +6
MAY-25 17200 P 0 0 0 0 0 | 10 10 10 1 0 33 6 | 450 10 6 64 +4
MAY-25 17300 P 0 0 0 0 0 | 11 11 10 1 0 33 25 | 426 10 25 27 +17
MAY-25 17400 P 0 0 0 0 0 | 12 12 10 1 0 32 65 | 401 10 65 240 +54
MAY-25 17500 P 0 0 0 0 0 | 13 13 12 1 -1 31 15 | 521 12 15 123 +13
MAY-25 17600 P 0 0 0 0 0 | 13 14 12 1 -2 31 14 | 637 12 14 111 +4
MAY-25 17700 P 0 0 0 0 0 | 14 14 13 1 -3 30 26 | 500 13 26 102 +21
MAY-25 17800 P 0 0 0 0 0 | 14 15 14 1 -4 29 7 | 543 14 7 76 -1
MAY-25 17900 P 0 0 0 0 0 | 15 15 15 1 -5 29 10 | 606 15 10 283 -2
MAY-25 18000 P 0 0 0 0 0 | 16 17 15 2 -5 30 34 | 700 15 34 627 +7
MAY-25 18100 P 0 0 0 0 0 | 17 17 16 3 -5 30 5 | 707 16 5 32 +4
MAY-25 18200 P 0 0 0 0 0 | 20 20 17 4 -6 31 9 | 775 17 9 45 +1
MAY-25 18300 P 0 0 0 0 0 | 20 21 18 5 -6 31 22 | 739 18 22 61 +8
MAY-25 18400 P 0 0 0 0 0 | 21 21 20 6 -6 31 19 | 825 20 19 66 -3
MAY-25 18500 P 0 0 0 0 0 | 23 23 21 7 -7 31 59 | 876 21 59 226 +8
MAY-25 18600 P 0 0 0 0 0 | 25 26 22 8 -8 30 24 | 830 22 24 200 -5
MAY-25 18700 P 0 0 0 0 0 | 27 28 24 9 -9 30 7 | 861 24 7 101 +1
MAY-25 18800 P 0 0 0 0 0 | 30 31 26 10 -10 30 24 | 974 26 24 116 +2
MAY-25 18900 P 0 0 0 0 0 | 32 32 28 12 -11 30 8 | 919 28 8 65 0
MAY-25 19000 P 0 0 0 0 0 | 33 35 29 14 -12 30 173 | 1095 25 173 627 -78
MAY-25 19100 P 0 0 0 0 0 | 31 34 31 16 -13 30 17 | 898 31 17 26 -1
MAY-25 19200 P 0 0 0 0 0 | 36 37 33 18 -15 29 95 | 1180 33 95 274 -22
MAY-25 19300 P 0 0 0 0 0 | 39 40 36 21 -16 29 6 | 1208 32 6 44 -1
MAY-25 19400 P 0 0 0 0 0 | 44 44 38 24 -18 29 73 | 1278 38 73 155 +22
MAY-25 19500 P 0 0 0 0 0 | 46 52 42 28 -19 29 69 | 1063 41 69 423 -21
MAY-25 19600 P 0 0 0 0 0 | 55 56 44 32 -20 29 56 | 1212 44 56 138 +22
MAY-25 19700 P 0 0 0 0 0 | 55 59 49 37 -22 29 17 | 1230 45 17 62 +7
MAY-25 19800 P 0 0 0 0 0 | 61 61 52 42 -24 29 48 | 1310 37 48 107 0
MAY-25 19900 P 0 0 0 0 0 | 68 75 56 48 -25 29 33 | 1344 56 33 261 +11
MAY-25 20000 P 0 0 0 0 0 | 70 83 62 54 -28 28 238 | 1583 52 238 1345 +26
MAY-25 20200 P 0 0 0 0 0 | 91 100 74 70 -31 28 345 | 1710 62 345 670 +308
MAY-25 20400 P 0 0 0 0 0 | 108 113 88 89 -36 28 177 | 1810 64 177 1221 -27
MAY-25 20600 P 0 0 0 0 0 | 132 150 105 110 -44 28 109 | 2050 77 109 204 +22
MAY-25 20800 P 0 0 0 0 0 | 156 182 128 132 -55 27 151 | 2150 83 151 158 -4
MAY-25 21000 P 0 0 0 0 0 | 200 222 154 164 -63 27 297 | 2107 94 297 545 +44
MAY-25 21200 P 0 0 0 0 0 | 235 271 188 202 -72 26 243 | 2214 106 243 259 +107
MAY-25 21400 P 0 0 0 0 0 | 278 323 225 247 -82 26 723 | 2338 123 723 1654 +337
MAY-25 21600 P 0 0 0 0 0 | 332 405 274 299 -93 26 214 | 2248 142 214 339 +18
MAY-25 21800 P 0 0 0 0 0 | 410 450 334 359 -106 25 164 | 2052 169 164 181 +24
MAY-25 22000 P 0 0 0 0 0 | 500 570 400 428 -120 25 294 | 2660 190 294 401 +67
MAY-25 22200 P 0 0 0 0 0 | 615 668 486 506 -148 25 126 | 2716 211 126 123 +44
MAY-25 22400 P 0 0 0 0 0 | 701 783 576 608 -163 25 192 | 2730 233 192 145 +72
MAY-25 22600 P 0 0 0 0 0 | 819 819 686 702 -196 24 61 | 3210 282 61 138 +23
MAY-25 22800 P 0 0 0 0 0 | 903 903 804 832 -202 25 14 | 3250 335 14 555 +6
MAY-25 23000 P 0 0 0 0 0 | 1027 1050 931 966 -214 25 27 | 3480 370 27 182 +26
MAY-25 23200 P 0 0 0 0 0 | 1106 1106 1060 1106 -227 26 6 | 3450 396 6 43 +5
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 1252 -241 26 0 | 1631 465 0 14 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1406 -254 26 1 | 4050 588 1 23 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1574 -258 26 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1742 -267 27 0 | 4270 670 0 17 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1919 -271 27 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2095 -279 27 0 | 1236 838 0 100 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2275 -287 28 0 | 4900 1017 0 188 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2458 -294 28 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2644 -299 28 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 2875 2875 2875 2832 -305 28 1 | 5147 1386 1 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3022 -310 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3214 -314 29 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3408 -317 29 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3602 -320 29 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3798 -322 29 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3994 -325 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4191 -327 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4388 -329 30 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4586 -330 30 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4785 -331 31 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4983 -332 30 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5182 -333 31 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5381 -334 31 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5581 -334 32 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5780 -334 32 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5979 -335 31 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6179 -335 32 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6379 -335 33 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6578 -336 32 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6778 -336 32 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6978 -336 33 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7178 -336 34 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7378 -336 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4383 | TOTAL PUT 4383 14089 +1180
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 9117 23788 +2065
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 10347 +347 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10147 +347 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9947 +347 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9747 +347 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9547 +347 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9347 +347 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9147 +347 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9047 +347 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8947 +347 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8847 +347 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8747 +347 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8647 +347 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8547 +347 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8447 +347 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8347 +347 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8247 +347 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8147 +346 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8047 +346 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7947 +346 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7847 +346 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7747 +346 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7647 +346 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7547 +346 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7447 +346 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7348 +346 34 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7248 +346 33 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7148 +346 33 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7048 +346 32 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6948 +345 32 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6848 +345 31 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6748 +345 31 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6649 +345 32 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6549 +345 31 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6449 +344 31 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6349 +344 30 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6250 +344 31 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6150 +343 31 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6051 +344 31 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5951 +343 30 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5852 +343 31 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5752 +342 30 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5653 +341 30 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5554 +341 30 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5455 +341 30 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5356 +340 30 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5257 +339 30 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5158 +338 30 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5060 +338 30 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4961 +337 30 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4863 +337 30 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4765 +336 29 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4667 +335 29 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4570 +335 29 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4472 +333 29 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4375 +332 29 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4278 +331 29 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4181 +330 29 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4085 +329 29 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3989 +327 29 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3894 +327 29 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3799 +325 29 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3704 +324 28 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3610 +323 28 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3516 +321 28 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3423 +319 28 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3330 +317 28 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3238 +316 28 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3147 +314 28 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3056 +312 28 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2966 +310 28 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2876 +308 27 0 | 3945 465 0 2 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2788 +306 27 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2700 +304 27 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2613 +301 27 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2527 +299 27 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2359 +295 27 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2194 +289 27 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2034 +283 26 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1879 +277 26 0 | 2210 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1729 +270 26 0 | 1940 572 0 215 0
JUN-25 21200 C 0 0 0 0 0 | 1605 1605 1605 1585 +263 26 2 | 1850 169 2 10 +2
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1427 +236 25 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1295 +228 25 0 | 1987 147 0 48 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1170 +220 25 0 | 2060 141 0 46 0
JUN-25 22000 C 0 0 0 0 0 | 940 1010 928 1052 +211 25 3 | 2000 149 3 283 0
JUN-25 22200 C 0 0 0 0 0 | 800 800 800 946 +194 25 1 | 2317 110 1 53 +1
JUN-25 22400 C 0 0 0 0 0 | 749 869 749 860 +190 25 33 | 1885 96 33 321 +1
JUN-25 22600 C 0 0 0 0 0 | 665 779 665 757 +162 25 10 | 2263 295 10 166 +3
JUN-25 22800 C 0 0 0 0 0 | 539 693 539 675 +147 25 47 | 2117 83 47 65 -5
JUN-25 23000 C 0 0 0 0 0 | 460 613 460 601 +135 25 18 | 1955 172 18 221 +12
JUN-25 23200 C 0 0 0 0 0 | 470 545 470 534 +123 25 13 | 2016 70 13 98 +2
JUN-25 23400 C 0 0 0 0 0 | 410 470 402 480 +119 25 37 | 2097 178 37 1474 +37
JUN-25 23600 C 0 0 0 0 0 | 312 428 312 421 +104 25 21 | 1764 76 21 195 +7
JUN-25 23800 C 0 0 0 0 0 | 330 366 330 373 +96 25 5 | 1720 130 5 69 +1
JUN-25 24000 C 0 0 0 0 0 | 245 335 245 330 +88 25 39 | 1835 54 39 530 0
JUN-25 24200 C 0 0 0 0 0 | 211 296 194 291 +80 25 14 | 1265 107 14 96 -1
JUN-25 24400 C 0 0 0 0 0 | 240 250 240 258 +75 26 3 | 1241 50 3 61 +2
JUN-25 24600 C 0 0 0 0 0 | 231 231 229 226 +67 26 15 | 1320 85 15 95 +7
JUN-25 24800 C 0 0 0 0 0 | 140 203 132 199 +61 26 11 | 1221 58 11 46 +2
JUN-25 25000 C 0 0 0 0 0 | 119 182 119 177 +58 26 57 | 1460 69 57 455 +56
JUN-25 25200 C 0 0 0 0 0 | 97 105 96 157 +54 26 3 | 1199 45 3 61 +1
JUN-25 25400 C 0 0 0 0 0 | 85 128 85 142 +54 27 3 | 924 74 3 17 -2
JUN-25 25600 C 0 0 0 0 0 | 100 124 100 124 +48 27 10 | 1133 33 10 143 -2
JUN-25 25800 C 0 0 0 0 0 | 105 111 105 108 +43 27 9 | 918 54 9 123 +3
JUN-25 26000 C 0 0 0 0 0 | 65 100 65 94 +38 27 12 | 1011 17 12 201 +5
JUN-25 26200 C 0 0 0 0 0 | 68 70 68 82 +34 27 14 | 595 45 14 85 +14
JUN-25 26400 C 0 0 0 0 0 | 67 67 67 72 +31 27 1 | 753 16 1 28 +1
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 62 +27 27 0 | 496 36 0 36 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 54 +24 27 0 | 588 20 0 24 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 47 +21 28 0 | 555 29 0 32 0
JUN-25 27200 C 0 0 0 0 0 | 38 38 38 41 +19 28 1 | 498 31 1 19 +1
JUN-25 27400 C 0 0 0 0 0 | 43 43 43 36 +17 28 2 | 350 27 2 20 +2
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 30 +14 28 0 | 615 24 0 105 0
JUN-25 27800 C 0 0 0 0 0 | 31 31 31 26 +12 28 1 | 400 22 1 40 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 23 +11 28 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 20 20 20 20 +10 28 2 | 342 20 2 41 +2
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 17 +9 28 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 15 +8 28 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 13 +7 29 0 | 225 19 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 21 21 21 11 +6 29 3 | 447 15 3 69 +3
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 10 +6 29 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 8 +5 29 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 7 +5 29 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 6 +5 29 0 | 33 13 0 6 0
JUN-25 30000 C 0 0 0 0 0 | 15 15 15 5 +4 29 3 | 360 9 3 208 0
TOTAL CALL 0 | TOTAL CALL 393 | TOTAL CALL 393 10420 +155
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 51 0 | 342 5 0 120 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 113 33 0 12 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 199 5 0 68 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 181 164 0 1 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 283 12 0 18 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 299 33 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 164 20 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 508 11 0 49 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 690 24 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 589 35 0 4 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 1250 36 0 10 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 381 27 0 185 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 277 18 0 1291 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 2 -5 29 0 | 410 23 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 3 -5 30 0 | 804 23 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 4 -5 30 0 | 322 24 0 136 0
JUN-25 16600 P 0 0 0 0 0 | 29 29 29 5 -5 30 1 | 306 23 1 204 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 6 -6 30 0 | 1401 24 0 6 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 7 -6 30 0 | 1449 27 0 1216 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 8 -6 30 0 | 1450 27 0 115 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 9 -7 30 0 | 1453 28 0 26 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 10 -8 30 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 40 40 40 11 -9 30 1 | 1417 26 1 379 -1
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 13 -9 30 0 | 432 31 0 13 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 14 -10 30 0 | 710 31 0 277 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 16 -10 30 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 18 -11 29 0 | 1175 34 0 1206 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 20 -12 29 0 | 1382 56 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 51 51 51 23 -12 29 4 | 728 37 4 38 +4
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 25 -14 29 0 | 1331 39 0 20 0
JUN-25 18000 P 0 0 0 0 0 | 55 55 55 28 -15 29 1 | 1383 44 1 1485 +1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 31 -16 29 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 55 61 55 34 -17 29 2 | 871 55 2 104 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 38 -18 29 0 | 897 100 0 13 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 42 -20 29 0 | 889 46 0 131 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 47 -20 29 0 | 1028 59 0 103 0
JUN-25 18600 P 0 0 0 0 0 | 79 79 75 53 -21 29 5 | 960 51 5 611 -4
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 57 -23 28 0 | 2300 99 0 48 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 65 -22 29 0 | 1206 56 0 295 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 71 -24 28 0 | 1092 58 0 198 0
JUN-25 19000 P 0 0 0 0 0 | 101 101 94 78 -26 28 9 | 1310 60 9 189 +2
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 86 -27 28 0 | 1338 94 0 58 0
JUN-25 19200 P 0 0 0 0 0 | 110 114 108 94 -28 28 6 | 1281 87 6 325 +2
JUN-25 19300 P 0 0 0 0 0 | 116 119 115 103 -30 28 5 | 1272 72 5 133 +4
JUN-25 19400 P 0 0 0 0 0 | 146 146 124 112 -32 28 4 | 1403 89 4 77 0
JUN-25 19500 P 0 0 0 0 0 | 130 130 130 122 -34 28 1 | 1435 90 1 86 -3
JUN-25 19600 P 0 0 0 0 0 | 140 140 140 133 -35 28 2 | 1600 102 2 24 +1
JUN-25 19700 P 0 0 0 0 0 | 159 159 159 145 -37 28 1 | 1472 89 1 19 0
JUN-25 19800 P 0 0 0 0 0 | 159 159 159 156 -40 27 2 | 1512 85 2 386 -2
JUN-25 19900 P 0 0 0 0 0 | 171 171 170 167 -45 27 3 | 1458 99 3 141 +3
JUN-25 20000 P 0 0 0 0 0 | 210 210 178 181 -47 27 75 | 4280 96 75 323 +19
JUN-25 20200 P 0 0 0 0 0 | 241 241 221 215 -49 27 6 | 1796 120 6 250 -3
JUN-25 20400 P 0 0 0 0 0 | 281 281 234 240 -65 26 6 | 1690 136 6 311 +4
JUN-25 20600 P 0 0 0 0 0 | 330 330 278 278 -73 26 3 | 1720 133 3 76 -1
JUN-25 20800 P 0 0 0 0 0 | 350 350 316 322 -80 26 12 | 1830 171 12 87 +10
JUN-25 21000 P 0 0 0 0 0 | 436 436 355 370 -89 26 4 | 2219 170 4 245 0
JUN-25 21200 P 0 0 0 0 0 | 418 437 410 425 -97 25 22 | 2645 190 22 46 +5
JUN-25 21400 P 0 0 0 0 0 | 560 560 474 484 -107 25 17 | 2230 208 17 179 +9
JUN-25 21600 P 0 0 0 0 0 | 652 652 535 550 -117 25 54 | 2374 245 54 68 +35
JUN-25 21800 P 0 0 0 0 0 | 705 705 600 623 -127 25 10 | 2132 276 10 159 +2
JUN-25 22000 P 0 0 0 0 0 | 754 754 695 708 -133 25 14 | 2698 307 14 40 +3
JUN-25 22200 P 0 0 0 0 0 | 875 875 797 798 -154 24 16 | 1939 348 16 52 +4
JUN-25 22400 P 0 0 0 0 0 | 898 898 892 900 -170 24 12 | 2052 637 12 44 +7
JUN-25 22600 P 0 0 0 0 0 | 1048 1078 1002 1009 -186 24 8 | 3000 630 8 76 0
JUN-25 22800 P 0 0 0 0 0 | 1110 1110 1110 1128 -200 25 2 | 5200 525 2 81 +2
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1261 -205 25 0 | 3784 523 0 191 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1394 -217 25 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1520 -241 25 0 | 3690 745 0 1357 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1687 -230 25 0 | 3890 900 0 90 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1838 -239 26 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1993 -249 26 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2153 -258 26 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2318 -265 26 0 | 7133 1169 0 6 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2486 -273 26 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2658 -280 26 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2833 -286 26 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3010 -293 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3191 -297 26 0 | 3596 3579 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3373 -303 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3558 -307 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3736 -320 26 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3933 -315 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4123 -318 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4314 -321 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4506 -324 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4699 -327 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4893 -329 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5088 -331 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5283 -333 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5479 -335 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5676 -336 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5873 -337 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6070 -338 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6268 -339 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6466 -340 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6664 -341 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6863 -341 29 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7061 -343 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7260 -343 29 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7459 -344 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7659 -343 30 0 | 10250 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 308 | TOTAL PUT 308 14392 +103
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 701 24812 +258
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 6577 +330 30 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 6478 +330 30 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 6379 +329 30 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 6280 +328 30 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6182 +328 30 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6083 +327 29 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 5985 +327 29 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 5887 +326 29 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 5789 +326 29 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 5691 +325 29 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 5593 +324 29 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 5496 +323 29 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 5399 +323 29 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 5302 +322 29 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5205 +321 29 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5108 +320 29 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5012 +319 28 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 4916 +318 28 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 4820 +316 28 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 4725 +316 28 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 4630 +314 28 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 4535 +313 28 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 4441 +312 28 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 4347 +310 28 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4254 +309 28 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4161 +308 28 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4068 +306 28 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 3976 +304 27 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 3884 +302 27 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 3793 +301 27 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 3703 +299 27 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3613 +297 27 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3524 +296 27 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3435 +293 27 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3348 +292 27 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3260 +289 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3174 +288 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3088 +285 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3003 +283 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 2919 +281 26 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 2836 +278 26 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 2754 +276 26 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2672 +273 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2512 +268 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2356 +263 26 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2204 +256 26 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2057 +251 25 0 | 1476 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 1914 +244 25 0 | 1030 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1777 +238 25 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1626 +213 24 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1500 +207 24 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1381 +203 24 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 1285 1285 1285 1269 +199 24 5 | 1285 912 5 13 +5
JUL-25 22200 C 0 0 0 0 0 | 1020 1020 1020 1170 +191 24 1 | 1070 955 1 4 0
JUL-25 22400 C 0 0 0 0 0 | 1071 1071 1071 1057 +162 24 10 | 1071 894 10 11 +10
JUL-25 22600 C 0 0 0 0 0 | 819 941 819 965 +149 24 4 | 941 388 4 2 +2
JUL-25 22800 C 0 0 0 0 0 | 885 885 885 893 +150 24 2 | 885 450 2 5 0
JUL-25 23000 C 0 0 0 0 0 | 815 815 815 824 +149 24 4 | 815 329 4 79 +2
JUL-25 23200 C 0 0 0 0 0 | 739 743 703 729 +117 24 15 | 743 362 15 167 +6
JUL-25 23400 C 0 0 0 0 0 | 630 637 630 675 +121 24 12 | 637 501 12 14 +12
JUL-25 23600 C 0 0 0 0 0 | 579 616 579 614 +113 24 47 | 616 323 47 58 +47
JUL-25 23800 C 0 0 0 0 0 | 523 523 523 561 +109 25 7 | 523 215 7 43 +7
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 510 +103 25 0 | 437 238 0 145 0
JUL-25 24200 C 0 0 0 0 0 | 468 468 468 459 +93 25 2 | 468 256 2 19 0
JUL-25 24400 C 0 0 0 0 0 | 418 420 418 417 +88 25 3 | 420 242 3 25 0
JUL-25 24600 C 0 0 0 0 0 | 361 361 361 377 +82 25 2 | 361 181 2 10 +2
JUL-25 24800 C 0 0 0 0 0 | 321 329 321 344 +80 25 9 | 329 166 9 20 +9
JUL-25 25000 C 0 0 0 0 0 | 281 281 281 312 +76 25 2 | 333 127 2 381 0
JUL-25 25200 C 0 0 0 0 0 | 279 283 279 284 +73 25 15 | 417 142 15 716 +15
JUL-25 25400 C 0 0 0 0 0 | 233 233 233 258 +69 25 4 | 233 233 4 4 +4
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 234 +66 26 0 | 185 168 0 10 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 212 +62 26 0 | 200 84 0 8 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 194 +61 26 0 | 433 98 0 11 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 173 +55 26 0 | 266 90 0 8 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 157 +52 26 0 | 350 65 0 7 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 142 +49 26 0 | 212 71 0 16 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 129 +46 26 0 | 262 60 0 18 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 116 +43 26 0 | 249 56 0 7 0
JUL-25 27200 C 0 0 0 0 0 | 95 95 95 105 +40 27 1 | 216 54 1 43 +1
JUL-25 27400 C 0 0 0 0 0 | 91 91 91 94 +37 27 1 | 209 52 1 6 +1
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 82 +31 27 0 | 188 45 0 5 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 74 +29 27 0 | 168 40 0 27 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 67 +28 27 0 | 163 38 0 5 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 60 +25 27 0 | 169 35 0 13 0
TOTAL CALL 0 | TOTAL CALL 146 | TOTAL CALL 146 2094 +123
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 | 20 20 20 10 -6 30 1 | 276 20 1 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 11 -6 30 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 12 -7 30 0 | 285 58 0 12 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 13 -8 30 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 15 -8 30 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 16 -9 29 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 18 -9 29 0 | 380 61 0 8 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 20 -10 29 0 | 272 76 0 3 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 22 -10 29 0 | 408 223 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 24 -11 29 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 26 -12 29 0 | 250 88 0 5 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 29 -13 29 0 | 374 374 0 7 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 32 -13 29 0 | 459 96 0 3 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 35 -14 29 0 | 101 77 0 2 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 38 -15 29 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 41 -16 29 0 | 123 85 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 45 -17 28 0 | 602 102 0 19 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 49 -18 28 0 | 542 240 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 53 -20 28 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 58 -20 28 0 | 295 295 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 63 -22 28 0 | 615 115 0 5 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 68 -23 28 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 74 -24 28 0 | 706 474 0 1 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 80 -26 28 0 | 169 169 0 1 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 87 -27 28 0 | 955 145 0 4 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 94 -28 28 0 | 756 605 0 12 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 101 -30 28 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 141 141 141 109 -32 27 1 | 1001 98 1 17 +1
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 117 -34 27 0 | 1069 494 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 126 -35 27 0 | 553 117 0 6 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 140 -33 27 0 | 935 521 0 13 0
JUL-25 18900 P 0 0 0 0 0 | 165 169 165 151 -34 27 88 | 957 121 88 358 +88
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 162 -35 27 0 | 1270 231 0 476 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 174 -37 27 0 | 1151 350 0 13 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 186 -39 27 0 | 365 173 0 8 0
JUL-25 19300 P 0 0 0 0 0 | 210 210 210 199 -41 27 2 | 1238 210 2 10 -2
JUL-25 19400 P 0 0 0 0 0 | 232 232 215 213 -42 27 4 | 1078 215 4 23 +3
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 227 -45 27 0 | 1325 230 0 128 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 240 -49 27 0 | 1391 256 0 20 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 255 -52 27 0 | 366 366 0 5 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 270 -57 26 0 | 1539 286 0 5 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 286 -61 26 0 | 365 365 0 5 0
JUL-25 20000 P 0 0 0 0 0 | 311 311 311 303 -65 26 2 | 1546 311 2 118 +2
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 339 -74 26 0 | 1640 355 0 0 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 378 -84 25 0 | 2060 398 0 6 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 424 -93 25 0 | 1404 503 0 5 0
JUL-25 20800 P 0 0 0 0 0 | 477 480 477 475 -100 25 12 | 480 477 12 12 +12
JUL-25 21000 P 0 0 0 0 0 | 527 534 527 531 -108 25 7 | 659 419 7 9 +7
JUL-25 21200 P 0 0 0 0 0 | 596 599 595 596 -112 25 13 | 1590 595 13 24 +12
JUL-25 21400 P 0 0 0 0 0 | 662 665 662 663 -119 25 7 | 989 522 7 21 +7
JUL-25 21600 P 0 0 0 0 0 | 736 738 736 737 -125 24 2 | 2488 573 2 17 +2
JUL-25 21800 P 0 0 0 0 0 | 821 821 799 829 -118 25 7 | 849 634 7 14 +7
JUL-25 22000 P 0 0 0 0 0 | 903 906 903 905 -134 24 2 | 906 903 2 2 +2
JUL-25 22200 P 0 0 0 0 0 | 999 1002 997 988 -160 24 3 | 1002 997 3 3 +3
JUL-25 22400 P 0 0 0 0 0 | 1088 1088 1088 1100 -164 24 1 | 1088 1088 1 1 +1
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 1207 -178 24 0 | 0 0 0 0 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1322 -190 24 0 | 0 0 0 0 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 1440 -204 24 0 | 3150 1340 0 0 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1568 -213 24 0 | 0 0 0 0 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1702 -221 24 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1856 -214 25 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 2000 -221 25 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 2149 -227 25 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 2302 -233 25 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2458 -240 25 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 2619 -245 25 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 2782 -251 25 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2949 -256 25 0 | 0 0 0 0 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 3119 -261 25 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 3292 -266 25 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 3466 -271 26 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 3644 -275 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3823 -279 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 4004 -283 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 4187 -287 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 4372 -290 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 4558 -294 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 4746 -296 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4935 -299 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 5124 -302 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 5315 -305 27 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 5507 -307 27 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 5700 -308 27 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5893 -311 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 152 | TOTAL PUT 152 1525 +145
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 298 3619 +268
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 C - - - - - | 0 0 0 4984 - 28 0 | 0 0 0 0 -
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 4891 +316 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 4798 +315 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 4705 +314 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 4613 +313 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 4521 +312 27 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 4429 +310 27 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 4338 +309 27 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4248 +308 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4158 +306 27 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4068 +304 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 3980 +303 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 3891 +301 27 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 3804 +300 27 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 3717 +298 27 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 3630 +295 27 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 3545 +294 27 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 3460 +292 26 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3376 +290 26 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3292 +288 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3209 +285 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3127 +283 26 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3046 +281 26 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 2966 +279 26 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 2887 +277 26 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 2808 +274 26 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 2654 +269 26 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2503 +264 25 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2356 +258 25 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2214 +252 25 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2075 +246 25 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 1942 +240 25 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 1791 +212 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1669 +207 24 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1553 +204 24 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1442 +201 24 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1333 +183 24 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1234 +171 24 0 | 0 0 0 0 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1141 +159 24 0 | 0 0 0 0 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1068 +162 24 0 | 0 0 0 0 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 974 +140 24 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 898 +131 24 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 829 +124 24 0 | 0 0 0 0 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 763 +117 24 0 | 0 0 0 0 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 702 +110 24 0 | 0 0 0 0 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 647 +105 24 0 | 0 0 0 0 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 594 +99 24 0 | 0 0 0 0 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 548 +96 24 0 | 0 0 0 0 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 504 +92 24 0 | 0 0 0 0 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 462 +87 24 0 | 0 0 0 0 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 426 +84 25 0 | 0 0 0 0 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 391 +80 25 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 360 +78 25 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 330 +74 25 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 303 +71 25 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 278 +68 25 0 | 0 0 0 100 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 255 +65 25 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 233 +61 25 0 | 180 180 0 1 0
AUG-25 26600 C - - - - - | 0 0 0 208 - 25 0 | 0 0 0 0 -
AUG-25 26800 C - - - - - | 0 0 0 190 - 25 0 | 0 0 0 0 -
AUG-25 27000 C - - - - - | 0 0 0 173 - 25 0 | 0 0 0 0 -
AUG-25 27200 C - - - - - | 0 0 0 157 - 25 0 | 0 0 0 0 -
AUG-25 27400 C - - - - - | 0 0 0 143 - 25 0 | 0 0 0 0 -
AUG-25 27600 C - - - - - | 0 0 0 130 - 25 0 | 0 0 0 0 -
AUG-25 27800 C - - - - - | 0 0 0 118 - 26 0 | 0 0 0 0 -
AUG-25 28000 C - - - - - | 100 100 100 107 - 26 1 | 100 100 1 1 -
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 104 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
AUG-25 17500 P - - - - - | 122 124 122 86 - 28 2 | 124 122 2 2 -
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 93 -21 28 0 | 150 150 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 100 -22 28 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 107 -23 28 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 115 -24 28 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 123 -25 27 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 131 -27 27 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 140 -28 27 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 150 -29 27 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 160 -31 27 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 170 -33 27 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 182 -34 27 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 193 -36 27 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 206 -37 27 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 219 -39 27 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 232 -42 27 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 247 -43 27 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 262 -45 26 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 284 -41 27 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 299 -44 26 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 315 -48 26 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 330 -53 26 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 347 -57 26 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 366 -60 26 0 | 0 0 0 0 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 385 -64 26 0 | 0 0 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 404 -69 26 0 | 0 0 0 0 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 446 -78 25 0 | 0 0 0 0 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 493 -85 25 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 544 -93 25 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 600 -101 25 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 663 -105 25 0 | 0 0 0 0 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 729 -112 25 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 800 -118 24 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 877 -124 24 0 | 0 0 0 0 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 959 -129 24 0 | 0 0 0 0 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 1048 -132 24 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 1143 -146 24 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 1243 -159 24 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 1351 -170 24 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 1467 -178 24 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 1580 -193 24 0 | 0 0 0 0 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1707 -199 24 0 | 0 0 0 0 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1836 -208 24 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1979 -206 24 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 2118 -213 24 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 2262 -219 24 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 2409 -225 24 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 2560 -231 25 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 2714 -237 25 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2872 -242 25 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 3032 -249 25 0 | 0 0 0 0 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 3196 -254 25 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 3362 -259 25 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 3532 -263 25 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 3703 -268 25 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3877 -272 25 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 4053 -276 25 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 4231 -280 25 0 | 0 0 0 0 0
AUG-25 26600 P - - - - - | 0 0 0 4410 - 25 0 | 0 0 0 0 -
AUG-25 26800 P - - - - - | 0 0 0 4592 - 25 0 | 0 0 0 0 -
AUG-25 27000 P - - - - - | 0 0 0 4775 - 25 0 | 0 0 0 0 -
AUG-25 27200 P - - - - - | 0 0 0 4959 - 25 0 | 0 0 0 0 -
AUG-25 27400 P - - - - - | 0 0 0 5145 - 25 0 | 0 0 0 0 -
AUG-25 27600 P - - - - - | 0 0 0 5332 - 25 0 | 0 0 0 0 -
AUG-25 27800 P - - - - - | 0 0 0 5520 - 26 0 | 0 0 0 0 -
AUG-25 28000 P - - - - - | 0 0 0 5709 - 26 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 3 0
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 3 107 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
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 8752 +337 29 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8652 +337 29 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8553 +337 29 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8453 +336 29 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8354 +336 29 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8255 +335 29 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8155 +334 29 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8056 +334 29 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7957 +333 28 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7858 +333 28 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7760 +333 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7661 +332 28 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7562 +331 28 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7464 +331 28 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7365 +330 28 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7267 +330 28 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7169 +329 28 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7071 +328 28 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6973 +328 28 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6875 +326 28 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6778 +326 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6680 +325 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6583 +324 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6486 +323 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6389 +322 28 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6293 +321 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6197 +320 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6101 +319 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6005 +318 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5909 +316 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5814 +315 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5719 +314 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5625 +313 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5531 +312 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5437 +311 27 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5343 +309 27 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5250 +308 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5157 +306 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5065 +305 27 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4973 +303 27 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4882 +302 27 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4791 +301 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4700 +299 27 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4610 +297 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4521 +296 26 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4432 +294 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4343 +292 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4255 +290 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4168 +289 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4081 +286 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3995 +285 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3910 +283 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3825 +281 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3741 +279 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3658 +277 26 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3575 +275 26 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3494 +274 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3412 +271 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3332 +269 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3253 +268 26 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3174 +265 25 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3096 +263 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3019 +261 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2943 +259 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2868 +257 25 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2720 +252 25 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2576 +248 25 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2435 +243 25 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2299 +238 25 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2167 +233 25 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2039 +228 25 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1874 +182 24 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1780 +202 24 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1671 +203 24 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 1560 1579 1560 1565 +202 24 60 | 1960 440 60 405 +60
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1465 +192 24 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1364 +176 24 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1275 +167 24 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1188 +156 24 0 | 2600 565 0 52 0
SEP-25 23000 C 0 0 0 0 0 | 1070 1070 1070 1106 +146 24 2 | 2220 484 2 136 -2
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1031 +138 24 0 | 988 533 0 593 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 956 +127 24 0 | 2100 386 0 9 0
SEP-25 23600 C 0 0 0 0 0 | 890 890 890 890 +121 24 3 | 1204 480 3 34 +3
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 830 +117 24 0 | 1460 402 0 11 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 771 +110 24 0 | 1555 310 0 360 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 716 +105 24 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 668 +103 24 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 618 +96 24 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 573 +91 24 0 | 1352 305 0 96 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 533 +88 24 0 | 1350 182 0 567 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 493 +83 24 0 | 1560 225 0 257 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 457 +79 24 0 | 1514 200 0 8 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 425 +77 25 0 | 1137 192 0 11 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 395 +75 25 0 | 1088 229 0 12 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 366 +72 25 0 | 1265 150 0 30 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 339 +69 25 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 313 +65 25 0 | 280 168 0 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 294 +66 25 0 | 546 134 0 5 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 271 +62 25 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 251 +59 25 0 | 898 106 0 160 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 232 +56 25 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 214 +53 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 197 +49 25 0 | 491 105 0 26 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 182 +47 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 168 +44 25 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 155 +42 26 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 143 +40 26 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 132 +38 26 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 122 +36 26 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 111 111 111 112 +33 26 1 | 405 65 1 41 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 104 +32 26 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 96 +30 26 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 88 +28 26 0 | 310 68 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 81 +26 26 0 | 232 55 0 7 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 75 +25 26 0 | 426 49 0 230 0
TOTAL CALL 0 | TOTAL CALL 66 | TOTAL CALL 66 4356 +61
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 2 -6 27 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 3 -6 27 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 4 -6 28 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 5 -6 28 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 6 -6 28 0 | 234 66 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 7 -7 28 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 8 -7 29 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 9 -7 29 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 10 -8 28 0 | 383 126 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 11 -8 28 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 13 -8 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 14 -9 28 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 15 -10 28 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 17 -10 28 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 18 -11 28 0 | 272 39 0 12 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 20 -11 28 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 22 -12 28 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 24 -13 28 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 26 -13 28 0 | 299 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 28 -15 28 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 31 -15 28 0 | 282 282 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 33 -16 28 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 36 -17 28 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 39 -18 28 0 | 572 55 0 4 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 42 -19 28 0 | 762 49 0 84 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 46 -20 28 0 | 385 66 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 50 -21 28 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 54 -22 27 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 58 -23 27 0 | 165 69 0 13 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 62 -25 27 0 | 474 60 0 7 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 67 -26 27 0 | 188 66 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 72 -27 27 0 | 835 70 0 3 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 78 -28 27 0 | 613 70 0 11 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 84 -29 27 0 | 485 81 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 90 -30 27 0 | 800 77 0 11 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 96 -32 27 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 103 -33 27 0 | 905 102 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 110 -35 27 0 | 514 84 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 118 -36 27 0 | 1453 102 0 213 0
SEP-25 17500 P 0 0 0 0 0 | 164 164 164 126 -38 27 1 | 719 93 1 12 +1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 135 -39 27 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 144 -40 27 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 153 -42 27 0 | 738 100 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 163 -44 26 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 220 220 220 174 -45 26 1 | 900 108 1 19 +1
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 185 -47 26 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 196 -49 26 0 | 1146 127 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 208 -51 26 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 246 246 246 221 -52 26 2 | 1242 139 2 7 +1
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 234 -55 26 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 248 -56 26 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 263 -58 26 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 299 299 299 278 -60 26 2 | 1363 166 2 5 +1
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 294 -62 26 0 | 1394 179 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 311 -64 26 0 | 1504 179 0 124 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 328 -66 26 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 357 -57 26 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 376 -59 26 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 396 -61 26 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 412 -67 26 0 | 1805 275 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 433 -70 26 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 452 -75 25 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 472 -80 25 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 495 -83 25 0 | 1738 275 0 297 0
SEP-25 20000 P 0 0 0 0 0 | 523 523 510 514 -91 25 35 | 1989 280 35 299 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 564 -98 25 0 | 1840 310 0 35 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 617 -105 25 0 | 2020 451 0 189 0
SEP-25 20600 P 0 0 0 0 0 | 676 676 676 674 -112 25 19 | 1867 427 19 42 +19
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 737 -118 24 0 | 1908 400 0 229 0
SEP-25 21000 P 0 0 0 0 0 | 794 794 794 802 -126 24 7 | 2346 424 7 89 0
SEP-25 21200 P 0 0 0 0 0 | 868 868 868 879 -126 24 30 | 1181 868 30 45 +30
SEP-25 21400 P 0 0 0 0 0 | 945 945 945 953 -133 24 5 | 1687 844 5 47 +5
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1035 -137 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1121 -141 24 0 | 1522 646 0 85 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1213 -144 24 0 | 1450 699 0 111 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1310 -157 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1413 -169 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1521 -181 24 0 | 1880 870 0 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1636 -190 24 0 | 1675 891 0 22 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1751 -203 24 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1875 -212 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2003 -220 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2158 -205 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2296 -211 24 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2438 -217 24 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2583 -222 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2732 -227 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2884 -232 24 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3039 -237 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3196 -243 25 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3357 -247 25 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3520 -252 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3686 -256 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3854 -260 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4024 -264 25 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4196 -268 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4371 -271 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4547 -275 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4724 -279 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4904 -282 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5085 -285 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5267 -288 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5450 -292 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5635 -294 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5821 -297 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6008 -299 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6196 -301 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6385 -303 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6575 -305 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6765 -308 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6957 -309 26 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7149 -311 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7341 -313 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7534 -315 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7728 -316 26 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 102 | TOTAL PUT 102 3079 +58
| MONTH PUT/CALL RATIO 1.54
| MONTH TOTAL 168 7435 +119
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 12493 +331 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12394 +332 31 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12294 +332 31 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12194 +332 30 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12094 +332 30 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 11994 +331 30 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 11894 +331 29 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 11794 +331 29 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 11694 +331 29 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11595 +331 30 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11495 +331 30 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11395 +331 29 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11295 +330 29 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11195 +330 29 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11096 +331 29 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 10996 +330 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 10896 +330 29 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10697 +330 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10498 +329 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10299 +329 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10100 +328 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9902 +328 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9704 +327 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9506 +326 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9308 +325 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9111 +325 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8914 +323 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8718 +323 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8522 +322 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8327 +321 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8132 +319 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 7939 +318 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7745 +316 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7553 +315 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7457 +314 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7362 +314 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7266 +312 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7171 +311 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7076 +310 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6982 +310 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6888 +309 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6794 +308 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6700 +307 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6607 +306 27 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6513 +304 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6421 +304 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6328 +302 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6236 +301 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6145 +301 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6053 +299 26 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5963 +298 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5872 +297 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5782 +295 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5692 +294 26 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5603 +293 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5515 +292 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5426 +290 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5339 +289 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5251 +287 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5164 +286 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5078 +284 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4992 +283 26 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4907 +281 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4822 +280 26 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4738 +278 26 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4655 +277 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4572 +276 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4489 +273 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4408 +272 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4327 +271 25 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4246 +269 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4166 +267 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4087 +265 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4008 +263 25 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3931 +262 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3853 +260 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3777 +259 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3701 +256 25 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3626 +255 25 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3552 +253 25 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3478 +251 25 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3405 +249 25 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3333 +247 25 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3262 +245 25 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3122 +242 25 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2984 +237 25 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2851 +234 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2720 +230 24 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2593 +226 24 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2469 +221 24 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2338 +206 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2203 +184 24 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2092 +182 23 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2004 +200 24 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1900 +198 24 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 1738 1806 1737 1795 +181 24 8 | 1840 243 8 660 0
DEC-25 22600 C 0 0 0 0 0 | 1713 1736 1713 1701 +172 23 29 | 1736 1030 29 29 +27
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1615 +167 24 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1529 +158 24 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1446 +150 23 0 | 2435 722 0 78 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1371 +145 24 0 | 1195 1195 0 313 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1294 +136 23 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1224 +131 24 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1157 +125 24 0 | 2373 480 0 21 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1093 +120 24 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1033 +116 24 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 980 +116 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 922 +108 24 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 870 +104 24 0 | 2060 508 0 58 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 819 +98 24 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 773 +95 24 0 | 1360 409 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 733 +95 24 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 692 +93 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 658 +95 24 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 614 +86 24 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 578 +82 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 543 +78 24 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 510 +74 24 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 480 +71 24 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 450 +67 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 423 +64 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 397 +61 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 372 +57 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 349 +54 24 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 328 +52 24 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 307 +49 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 288 +47 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 270 +45 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 253 +42 24 0 | 644 140 0 3 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 237 +40 24 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 221 +37 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 207 +35 24 0 | 290 179 0 32 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 194 +34 24 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 201 209 201 182 +32 24 3 | 625 108 3 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 159 +28 24 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 139 +25 24 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 121 +22 24 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 106 +20 24 0 | 413 100 0 23 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 92 +17 24 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 81 +16 25 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 70 +14 25 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 61 +12 25 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 53 +11 25 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 47 +10 25 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 41 +9 25 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 35 +7 25 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 31 +7 25 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 27 +6 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 23 +5 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 20 +4 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 18 +4 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 15 +3 25 0 | 160 10 0 130 0
TOTAL CALL 0 | TOTAL CALL 40 | TOTAL CALL 40 3850 +27
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 32 0 | 80 23 0 17 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 36 36 36 1 0 28 12 | 96 36 12 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5 -3 29 0 | 190 33 0 53 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 11 -5 28 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 65 65 65 13 -6 28 2 | 193 60 2 19 -2
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 15 -7 28 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 18 -7 28 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 21 -9 28 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 25 -9 28 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 29 -10 28 0 | 240 93 0 214 0
DEC-25 14200 P 0 0 0 0 0 | 50 50 50 35 -10 28 2 | 272 50 2 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 39 -13 28 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 46 -14 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 52 -16 27 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 60 -17 27 0 | 480 64 0 112 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 64 -18 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 71 -16 27 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 73 -20 27 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 134 134 134 78 -21 27 1 | 733 134 1 1 +1
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 83 -22 27 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 89 -22 27 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 95 -23 27 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 101 -24 27 0 | 360 354 0 6 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 107 -25 27 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 114 -26 27 0 | 1360 100 0 25 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 120 -28 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 128 -28 27 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 135 -30 27 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 143 -31 27 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 152 -31 27 0 | 825 129 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 160 -33 26 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 170 -34 26 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 179 -35 26 0 | 562 133 0 8 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 189 -37 26 0 | 585 585 0 7 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 199 -38 26 0 | 1592 132 0 903 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 210 -39 26 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 222 -40 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 233 -42 26 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 246 -43 26 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 258 -45 26 0 | 228 162 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 271 -46 26 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 285 -48 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 299 -49 26 0 | 1010 239 0 603 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 314 -51 26 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 329 -52 26 0 | 1260 189 0 427 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 345 -54 26 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 362 -55 26 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 379 -56 26 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 396 -59 26 0 | 1457 302 0 483 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 415 -60 26 0 | 1517 489 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 434 -61 25 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 453 -63 25 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 487 -51 26 0 | 1599 384 0 68 0
DEC-25 18900 P 0 0 0 0 0 | 510 510 510 494 -67 25 1 | 1617 279 1 9 +1
DEC-25 19000 P 0 0 0 0 0 | 540 540 540 515 -69 25 1 | 1700 427 1 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 538 -70 25 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 560 -72 25 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 584 -73 25 0 | 1567 829 0 28 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 608 -76 25 0 | 1721 857 0 106 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 630 -80 25 0 | 1930 834 0 14 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 654 -84 25 500 | 1787 618 500 662 +500
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 678 -88 25 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 707 -88 25 0 | 2150 486 0 69 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 728 -97 25 0 | 1727 1014 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 780 780 750 756 -100 25 56 | 3388 495 56 59 +48
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 817 -102 24 0 | 1390 462 0 7 0
DEC-25 20400 P 0 0 0 0 0 | 878 878 878 878 -108 24 15 | 3403 878 15 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 941 -115 24 0 | 2320 758 0 10 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1005 -124 24 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1080 -126 24 0 | 2743 1100 0 5 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1155 -132 24 0 | 4120 2080 0 2 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1241 -130 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1326 -132 24 0 | 2300 1230 0 76 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1413 -136 24 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 1496 1496 1496 1511 -132 24 15 | 3393 914 15 18 +13
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1608 -133 24 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 1762 1762 1762 1709 -144 24 503 | 3400 1130 503 610 +500
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1815 -153 24 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1915 -172 23 0 | 2140 1750 0 5 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2015 -195 23 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2157 -178 24 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2283 -182 24 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2414 -183 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2544 -188 24 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2677 -194 24 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2813 -199 24 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2952 -204 24 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3094 -209 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3239 -214 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3386 -219 24 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3536 -224 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3688 -229 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3843 -234 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4000 -238 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4159 -243 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4321 -246 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4485 -250 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4650 -254 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4817 -258 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4987 -261 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5157 -265 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5330 -268 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5504 -271 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5679 -275 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5856 -278 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 6035 -280 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6214 -283 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6395 -285 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6577 -287 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6760 -290 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6944 -292 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 7128 -295 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7314 -297 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7501 -298 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7689 -300 24 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8066 -304 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8446 -307 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8828 -310 24 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9213 -312 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9599 -315 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9988 -316 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10377 -318 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10768 -320 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 11160 -321 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11554 -322 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11948 -323 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12342 -325 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12738 -325 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 13134 -326 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13530 -327 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13927 -328 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14325 -328 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14722 -329 25 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 1108 | TOTAL PUT 1108 7494 +1061
| MONTH PUT/CALL RATIO 27.70
| MONTH TOTAL 1148 11344 +1088
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 6861 +293 25 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 6769 +291 25 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 6678 +289 25 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 6588 +288 25 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 6498 +287 25 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 6409 +286 25 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6319 +284 25 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6231 +283 25 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6143 +282 25 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6055 +280 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 5968 +279 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 5881 +277 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 5795 +276 25 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 5709 +274 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 5624 +273 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 5539 +272 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5455 +270 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5372 +269 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5289 +268 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5206 +266 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5124 +265 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5043 +264 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 4963 +263 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 4883 +262 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 4803 +260 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 4725 +259 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4647 +258 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4569 +256 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4492 +255 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4416 +254 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4341 +253 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4266 +251 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4192 +250 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4119 +249 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4046 +248 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 3974 +247 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 3903 +246 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 3832 +244 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 3763 +244 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3694 +243 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3625 +241 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3558 +241 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3491 +240 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3360 +238 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3231 +236 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3106 +234 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 2984 +233 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 2865 +231 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2749 +229 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2641 +232 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2528 +228 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2420 +225 24 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2336 +242 24 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2234 +239 24 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2129 +222 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2035 +212 24 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 1952 +210 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1857 +193 24 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1781 +192 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1702 +186 24 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1627 +180 24 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1554 +174 24 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1480 +164 24 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1412 +158 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1347 +152 24 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1285 +147 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1226 +142 24 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1169 +137 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1118 +136 24 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1067 +133 24 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1014 +125 24 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 969 +124 24 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 923 +119 24 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 879 +115 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 837 +111 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 797 +107 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 759 +104 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 722 +100 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 687 +96 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 654 +93 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 622 +90 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 591 +86 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 562 +83 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 534 +79 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 508 +77 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 483 +74 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 459 +71 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 436 +68 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 414 +65 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 393 +62 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 374 +61 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 350 350 350 355 +58 24 1 | 527 206 1 12 -1
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 925 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 148 -45 25 0 | 554 272 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 242 242 242 156 -47 25 1 | 242 242 1 1 +1
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 165 -49 25 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 175 -50 25 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 185 -51 25 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 196 -52 25 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 206 -54 25 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 218 -55 25 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 230 -56 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 242 -58 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 255 -59 25 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 268 -61 25 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 282 -62 25 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 296 -64 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 311 -65 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 326 -66 25 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 342 -68 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 359 -69 25 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 376 -70 25 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 393 -72 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 411 -73 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 430 -74 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 450 -75 25 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 470 -76 25 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 490 -78 25 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 512 -79 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 534 -80 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 556 -82 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 579 -83 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 603 -84 24 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 628 -85 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 653 -87 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 679 -88 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 706 -89 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 733 -90 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 761 -91 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 790 -92 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 819 -94 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 850 -94 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 890 -86 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 919 -90 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 941 -101 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 979 -97 24 0 | 0 0 0 0 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1042 -105 24 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 1106 1106 1106 1108 -112 24 22 | 1106 926 22 25 +22
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1170 -127 24 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1268 -108 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1346 -113 24 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1427 -118 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1500 -134 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1592 -133 24 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1693 -127 24 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1780 -139 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1892 -128 24 0 | 2076 2076 0 3 0
MAR-26 22400 P 0 0 0 0 0 | 2044 2044 1984 1992 -140 24 8 | 2251 1984 8 12 +8
MAR-26 22600 P 0 0 0 0 0 | 2088 2135 2088 2098 -150 23 5 | 2135 2088 5 5 +5
MAR-26 22800 P 0 0 0 0 0 | 2196 2246 2196 2199 -168 23 11 | 2246 2196 11 11 +11
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2319 -170 23 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2424 -190 23 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2546 -195 23 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2708 -164 24 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2836 -169 24 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2967 -174 24 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 3101 -178 24 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 3237 -183 24 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3375 -188 24 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3516 -193 24 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3660 -197 24 0 | 0 0 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3805 -202 24 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3953 -206 24 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 4103 -211 24 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 4256 -214 24 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4410 -219 24 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4566 -223 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4724 -227 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4884 -231 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 5046 -234 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 5209 -238 24 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5374 -242 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5541 -245 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5709 -248 24 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5878 -252 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 6049 -255 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 6221 -259 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6395 -261 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 6570 -264 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6746 -267 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6923 -270 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 7101 -273 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 7280 -276 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7461 -277 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 7642 -280 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 47 | TOTAL PUT 47 91 +47
| MONTH PUT/CALL RATIO 47.00
| MONTH TOTAL 48 1016 +46
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 10431 +335 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10235 +335 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10040 +335 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 9844 +334 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 9650 +334 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9456 +333 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9263 +332 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9071 +332 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 8880 +331 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 8690 +331 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8500 +329 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8312 +328 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8125 +327 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 7939 +326 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 7755 +325 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7572 +324 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7390 +323 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7210 +321 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7031 +319 25 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 6854 +317 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 6679 +316 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6506 +314 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6334 +311 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6165 +310 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 5997 +307 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 5832 +305 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5669 +302 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5508 +300 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5349 +297 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5193 +294 25 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5039 +292 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 4887 +288 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 4738 +285 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4591 +281 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4447 +278 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4306 +275 24 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4167 +271 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4031 +268 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 3897 +264 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 3766 +259 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3638 +256 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3401 +258 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3158 +244 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 2930 +233 24 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2714 +223 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2512 +215 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2322 +205 24 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2144 +196 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1979 +189 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1826 +184 24 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1683 +180 24 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1552 +178 24 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1401 +146 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1281 +137 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1170 +129 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1067 +121 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 972 +114 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 884 +107 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 803 +100 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 728 +93 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 659 +86 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 596 +80 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 538 +74 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 486 +69 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 437 +63 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 393 +58 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 353 +53 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 317 +49 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 284 +45 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 254 +41 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 227 +37 23 0 | 223 223 0 2 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 203 +34 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 181 +31 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 161 +28 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 143 +25 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 127 +23 22 0 | 0 0 0 0 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 113 +21 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 100 +19 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 89 +17 22 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 21 -2 26 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 25 -2 26 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 30 -2 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 34 -3 26 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 40 -3 26 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 46 -4 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 53 -5 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 61 -5 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 70 -6 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 80 -6 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 90 -8 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 102 -9 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 115 -10 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 129 -11 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 145 -12 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 162 -13 25 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 180 -14 25 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 200 -16 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 221 -18 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 244 -20 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 269 -21 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 296 -23 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 324 -26 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 355 -27 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 387 -30 25 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 422 -32 25 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 459 -35 25 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 498 -37 25 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 539 -40 25 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 583 -43 25 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 629 -45 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 677 -49 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 728 -52 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 781 -56 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 837 -59 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 896 -62 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 957 -66 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1021 -69 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1087 -73 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1156 -78 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1228 -81 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1380 -90 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1538 -103 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1709 -115 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1892 -126 24 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 2089 -135 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2298 -146 24 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2520 -155 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2754 -163 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 3000 -169 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3257 -173 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3525 -176 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3791 -191 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 4071 -200 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4360 -208 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4657 -216 23 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4962 -223 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5274 -230 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5593 -237 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5918 -244 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6249 -251 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6586 -257 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6928 -263 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7276 -268 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7627 -274 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7983 -279 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8343 -284 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8707 -288 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 9074 -292 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9444 -296 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9817 -300 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 10193 -303 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 10571 -306 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10951 -309 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11333 -312 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11717 -314 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 12103 -316 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12490 -318 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12879 -320 22 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 10851 +320 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10658 +319 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10465 +317 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10273 +316 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10082 +314 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 9892 +312 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 9702 +309 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9514 +307 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9327 +305 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9141 +303 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 8957 +301 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 8774 +299 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8592 +296 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8411 +293 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8232 +291 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8055 +289 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7879 +286 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7705 +284 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7532 +280 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7362 +278 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7193 +276 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7026 +273 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6861 +270 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6698 +268 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6537 +265 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6378 +262 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6222 +261 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6067 +258 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5915 +256 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5765 +254 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5617 +251 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5471 +248 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5328 +246 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5187 +244 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5048 +242 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4912 +240 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4778 +238 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4646 +235 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4517 +233 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4391 +232 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4266 +229 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4144 +227 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4025 +226 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3819 +248 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3590 +237 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3373 +229 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3166 +222 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 2970 +217 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2786 +210 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2612 +204 24 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2448 +199 24 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2293 +195 24 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2148 +192 24 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2012 +191 24 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1906 +212 24 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1787 +212 24 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1676 +214 24 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1571 +215 24 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1473 +216 24 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1380 +216 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1293 +216 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1211 +215 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1135 +215 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1063 +214 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 996 +213 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 933 +212 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 873 +209 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 818 +207 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 766 +204 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 718 +202 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 672 +199 25 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 630 +196 25 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 590 +192 25 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 553 +189 25 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 518 +185 25 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 486 +182 25 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 455 +177 25 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 427 +173 25 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 400 +168 25 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 375 +164 25 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 352 +160 25 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 330 +155 25 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 | 62 62 62 41 -17 25 1 | 62 58 1 2 +1
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 48 -18 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 55 -20 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 63 -21 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 72 -23 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 82 -25 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 92 -28 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 104 -30 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 117 -32 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 131 -34 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 147 -36 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 164 -38 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 182 -41 25 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 201 -44 24 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 222 -46 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 245 -48 24 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 269 -51 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 295 -53 24 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 322 -57 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 352 -59 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 383 -61 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 416 -64 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 451 -67 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 488 -69 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 527 -72 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 568 -75 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 612 -76 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 657 -79 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 705 -81 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 755 -83 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 807 -86 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 861 -89 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 918 -91 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 977 -93 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1038 -95 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1102 -97 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1168 -99 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1236 -102 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1307 -104 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1381 -105 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1456 -108 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1534 -110 24 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1615 -111 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1791 -107 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1961 -119 24 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2144 -127 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2337 -134 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2541 -139 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2756 -147 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2983 -152 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3219 -157 24 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3464 -161 24 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3719 -164 24 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3982 -166 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4296 -125 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4577 -125 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4866 -123 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 5161 -122 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5463 -121 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5770 -121 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 6083 -121 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6401 -122 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6725 -122 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 7053 -123 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7386 -124 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7723 -125 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 8063 -128 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8408 -130 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8756 -133 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 9108 -135 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9462 -138 25 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9820 -141 25 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 10180 -145 25 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10543 -148 25 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10908 -152 25 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 11276 -155 25 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11645 -160 25 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 12017 -164 25 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 12390 -169 25 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12765 -173 25 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 13142 -177 25 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 13520 -182 25 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 533 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 556 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 7936 +316 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7775 +314 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7617 +314 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7459 +312 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7303 +311 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7148 +309 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6995 +307 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6843 +305 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6693 +304 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6545 +303 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6398 +301 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6252 +299 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6108 +297 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5966 +295 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5825 +293 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5686 +291 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5548 +288 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5412 +286 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5278 +284 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5146 +282 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5015 +279 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 4886 +277 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4758 +274 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4633 +272 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4509 +269 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4266 +264 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4030 +257 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 3802 +252 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3581 +246 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3367 +240 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3160 +223 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 2971 +216 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2790 +210 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2616 +203 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2449 +196 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2289 +188 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2137 +182 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1992 +175 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1853 +167 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1722 +161 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1597 +154 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1478 +146 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1366 +140 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1260 +133 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1160 +126 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1066 +120 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 977 +113 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 894 +106 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 817 +101 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 744 +94 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 676 +88 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 614 +83 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 555 +77 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 501 +72 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 451 +67 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 405 +62 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 362 +56 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 323 +52 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 288 +48 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 255 +43 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 226 +40 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 199 +36 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 175 +33 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 0 727 -21 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 766 -23 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 808 -23 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 850 -25 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 894 -26 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 939 -28 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 986 -30 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1034 -32 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1084 -33 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1136 -34 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1189 -36 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1243 -38 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1299 -40 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1357 -42 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1416 -44 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1477 -46 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1539 -49 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1603 -51 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1669 -53 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1737 -55 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1806 -58 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1877 -60 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1949 -63 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2024 -65 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2100 -68 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2257 -73 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2421 -80 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2593 -85 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2772 -91 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2958 -97 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3151 -114 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3362 -121 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3581 -127 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3807 -134 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 4040 -141 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4280 -149 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4528 -155 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4783 -162 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 5044 -170 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5313 -176 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5588 -183 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5869 -191 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 6157 -197 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6451 -204 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6751 -211 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 7057 -217 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 7368 -224 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7685 -231 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 8008 -236 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 8335 -243 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 8667 -249 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 9005 -254 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 9346 -260 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 9692 -265 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 10042 -270 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 10396 -275 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10753 -281 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 11114 -285 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 11479 -289 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11846 -294 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 12217 -297 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 12590 -301 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12966 -304 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 11152 +331 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 10976 +331 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 10801 +330 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10627 +329 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10455 +329 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10283 +328 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10112 +327 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 9943 +327 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 9775 +326 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9608 +326 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9442 +325 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9277 +324 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9114 +323 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 8951 +321 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8790 +320 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8631 +320 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8472 +318 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8315 +317 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8159 +316 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8004 +314 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7851 +313 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7699 +312 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7549 +311 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7399 +309 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7252 +308 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7105 +306 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6960 +305 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6817 +304 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6674 +301 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6533 +299 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6394 +298 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6256 +296 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6120 +295 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5985 +293 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5851 +290 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5719 +288 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5589 +287 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5460 +285 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5332 +282 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5206 +280 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5082 +278 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4959 +276 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4837 +273 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4599 +268 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4367 +263 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4142 +258 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3922 +252 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3710 +247 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3503 +229 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3315 +224 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3133 +218 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2958 +212 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2789 +205 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2627 +199 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2471 +193 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2321 +186 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2178 +180 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2040 +173 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1909 +167 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1784 +161 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1664 +154 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1550 +148 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1442 +142 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1339 +135 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1241 +129 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1149 +123 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1061 +117 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 979 +111 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 901 +105 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 828 +100 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 759 +94 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 694 +88 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 634 +83 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 578 +78 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 525 +73 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 476 +68 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 431 +64 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 389 +59 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 350 +55 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 314 +50 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 281 +46 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 0 346 -6 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 370 -6 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 395 -7 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 421 -8 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 449 -8 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 477 -9 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 506 -10 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 537 -10 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 569 -11 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 602 -11 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 636 -12 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 671 -13 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 708 -14 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 745 -16 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 784 -17 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 825 -17 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 866 -19 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 909 -20 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 953 -21 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 998 -23 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1045 -24 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1093 -25 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1143 -26 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1193 -28 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1246 -29 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1299 -31 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1354 -32 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1411 -33 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1468 -36 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1527 -38 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1588 -39 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1650 -41 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1714 -42 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1779 -44 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1845 -47 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1913 -49 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1983 -50 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2054 -52 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2126 -55 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2200 -57 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2276 -59 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2353 -61 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2431 -64 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2593 -69 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2761 -74 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2936 -79 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3116 -85 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3304 -90 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3497 -108 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3709 -113 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3927 -119 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 4152 -125 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4383 -132 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4621 -138 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4865 -144 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 5115 -151 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5372 -157 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5634 -164 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5903 -170 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 6178 -176 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6458 -183 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6744 -189 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 7036 -195 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 7333 -202 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7635 -208 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7943 -214 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 8255 -220 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 8573 -226 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8895 -232 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 9222 -237 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 9553 -243 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9888 -249 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 10228 -254 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 10572 -259 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10919 -264 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 11270 -269 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 11625 -273 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11983 -278 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 12344 -282 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 12708 -287 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 13075 -291 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 11070 +331 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 10906 +330 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 10743 +330 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10581 +329 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10420 +328 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10260 +328 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10101 +326 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 9944 +326 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 9787 +325 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9632 +324 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9478 +323 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9325 +323 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9173 +321 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9023 +321 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 8873 +320 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8725 +319 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8578 +318 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8432 +317 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8287 +316 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8143 +314 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8001 +313 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7859 +312 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7719 +310 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7580 +309 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7443 +308 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7306 +306 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7171 +305 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7037 +304 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6904 +302 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6772 +300 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6642 +299 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6513 +297 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6385 +296 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6258 +294 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6133 +292 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6009 +291 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5886 +289 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5764 +287 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5644 +285 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5524 +282 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5407 +281 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5175 +277 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4948 +273 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4726 +268 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4510 +264 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4298 +259 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4092 +241 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3905 +236 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3723 +231 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3547 +226 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3376 +221 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3210 +215 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3050 +210 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2895 +205 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2745 +199 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2600 +193 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2461 +188 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2326 +182 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2196 +177 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2071 +171 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1951 +165 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1836 +160 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1726 +155 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1620 +149 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1518 +143 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1421 +137 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 0 671 -6 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 707 -7 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 744 -7 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 782 -8 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 821 -9 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 861 -9 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 902 -11 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 945 -11 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 988 -12 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1033 -13 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1079 -14 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1126 -14 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1174 -16 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1224 -16 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1274 -17 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1326 -18 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1379 -19 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1433 -20 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1488 -21 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1544 -23 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1602 -24 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1660 -25 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1720 -27 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1781 -28 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1844 -29 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1907 -31 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1972 -32 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2038 -33 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2105 -35 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2173 -37 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2243 -38 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2314 -40 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2386 -41 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2459 -43 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2534 -45 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2610 -46 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2687 -48 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2765 -50 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2845 -52 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2925 -55 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3008 -56 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3176 -60 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3349 -64 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3527 -69 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3711 -73 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3899 -78 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4093 -96 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4306 -101 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4524 -106 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4748 -111 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4977 -116 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5211 -122 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5451 -127 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5696 -132 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5946 -138 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6201 -144 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6462 -149 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6727 -155 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6997 -160 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7272 -166 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7552 -172 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7837 -177 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 8127 -182 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 8421 -188 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8719 -194 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 9022 -200 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 10421 +328 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10271 +328 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10122 +327 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 9974 +326 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 9827 +326 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9681 +325 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9536 +324 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9392 +323 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9249 +322 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9108 +322 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 8967 +321 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 8827 +319 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8689 +319 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8551 +318 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8414 +316 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8279 +316 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8144 +314 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8011 +313 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 7878 +311 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7747 +311 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7617 +310 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7487 +308 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7359 +307 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7232 +305 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7106 +304 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6981 +303 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6857 +301 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6734 +300 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6612 +298 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6491 +296 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6372 +296 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6253 +294 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6135 +292 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6019 +290 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5903 +288 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5676 +285 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5453 +282 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5234 +278 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5019 +274 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4809 +270 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4603 +251 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4417 +246 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4235 +242 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4058 +237 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3886 +233 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3719 +229 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3556 +224 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3397 +219 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3243 +214 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3094 +209 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2949 +205 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2808 +199 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2671 +194 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2539 +189 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2412 +184 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2288 +179 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2169 +174 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2053 +168 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1942 +163 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1835 +159 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 1228 -9 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1278 -9 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1329 -10 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1381 -11 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1434 -11 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1488 -12 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1543 -13 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1599 -14 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1656 -15 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1715 -15 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1774 -16 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1834 -18 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1896 -18 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1958 -19 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2021 -21 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2086 -21 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2151 -23 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2218 -24 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2285 -26 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2354 -26 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2424 -27 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2494 -29 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2566 -30 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2639 -32 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2713 -33 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2788 -34 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2864 -36 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2941 -37 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3019 -39 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3098 -41 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3179 -41 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3260 -43 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3342 -45 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3426 -47 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3510 -49 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3683 -52 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3860 -55 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4041 -59 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4226 -63 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4416 -67 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4610 -86 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4824 -91 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5042 -95 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5265 -100 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5493 -104 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5726 -108 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5963 -113 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6204 -118 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6450 -123 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6701 -128 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6956 -132 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7215 -138 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7478 -143 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7746 -148 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8019 -153 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 8295 -158 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 8576 -163 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8860 -169 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 9149 -174 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 9442 -178 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 1.13
MARKET TOTAL 11484 72699 +3845
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED