HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-25 23000 639 448 25 517 350 726 +40
C MAY-25 24000 482 176 27 205 131 693 +14
C MAY-25 22800 466 532 25 615 419 527 +42
C MAY-25 23600 448 258 26 303 199 354 +21
P MAY-25 22000 416 277 26 373 227 657 -59
P MAY-25 22600 410 496 26 652 426 255 -87
P SEP-25 21000 350 717 25 0 0 440 -38
P MAY-25 21600 249 184 27 245 150 535 -43
P MAY-25 21400 238 148 28 199 120 1668 -37
P MAY-25 21800 234 227 27 298 186 417 -50
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAY 2025, WEDNESDAY 08 MAY 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6949 +155 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6849 +155 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6749 +155 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6649 +155 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6549 +155 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6449 +155 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6349 +155 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6249 +155 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6149 +155 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6049 +155 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5949 +155 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5849 +155 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5749 +155 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5649 +155 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5549 +155 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5449 +155 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5349 +154 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5250 +155 37 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5150 +155 37 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5050 +155 36 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4950 +155 35 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4850 +155 34 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4750 +154 34 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4651 +155 35 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4551 +155 34 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4451 +154 34 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4352 +155 34 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4252 +154 33 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4153 +154 34 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4053 +154 33 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3954 +154 33 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3855 +154 33 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3756 +153 33 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3657 +153 33 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3558 +152 32 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3459 +152 32 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3361 +151 32 0 | 2000 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3263 +151 32 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3165 +149 31 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3067 +149 31 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2970 +149 31 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2873 +148 31 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2776 +146 31 0 | 2830 733 0 165 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2585 +144 30 0 | 2580 746 0 34 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2395 +141 30 0 | 3595 648 0 20 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2209 +134 30 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 2150 2150 2150 2023 +127 29 1 | 2150 538 1 56 0
MAY-25 21000 C 0 0 0 0 0 | 1960 1960 1950 1841 +125 28 4 | 2012 383 4 180 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1662 +118 28 0 | 2880 352 0 107 0
MAY-25 21400 C 0 0 0 0 0 | 1490 1490 1490 1487 +110 27 1 | 1664 323 1 232 0
MAY-25 21600 C 0 0 0 0 0 | 1368 1368 1360 1317 +99 26 2 | 1476 300 2 58 0
MAY-25 21800 C 1028 1028 1028 1028 1 | 1108 1260 1108 1156 +88 26 4 | 1322 233 5 94 0
MAY-25 22000 C 886 908 846 846 4 | 1040 1050 932 1009 +82 25 9 | 2095 203 13 385 -2
MAY-25 22200 C 0 0 0 0 0 | 807 878 800 872 +73 25 16 | 1200 188 16 105 -1
MAY-25 22400 C 654 676 600 610 11 | 644 830 644 742 +58 25 28 | 1430 155 39 253 +13
MAY-25 22600 C 550 586 507 523 31 | 545 713 543 634 +53 25 48 | 1580 140 79 253 -17
MAY-25 22800 C 472 492 419 432 17 | 440 615 440 532 +42 25 449 | 1336 125 466 527 +16
MAY-25 23000 C 400 406 350 350 81 | 387 517 365 448 +40 25 558 | 2080 115 639 726 -17
MAY-25 23200 C 330 342 295 296 20 | 315 440 315 372 +32 25 149 | 1734 114 169 222 +20
MAY-25 23400 C 278 285 244 257 36 | 253 363 253 310 +25 26 163 | 1160 77 199 334 +1
MAY-25 23600 C 221 238 199 210 89 | 206 303 206 258 +21 26 359 | 1550 68 448 354 -43
MAY-25 23800 C 187 193 158 158 13 | 170 250 170 213 +17 26 129 | 1160 64 142 256 +2
MAY-25 24000 C 153 158 131 131 33 | 137 205 137 176 +14 27 449 | 1450 52 482 693 +95
MAY-25 24200 C 126 131 109 109 30 | 112 170 112 145 +12 27 181 | 1195 59 211 299 +33
MAY-25 24400 C 102 106 91 92 15 | 96 138 94 118 +9 27 115 | 1256 50 130 278 +23
MAY-25 24600 C 84 87 74 77 15 | 74 113 74 97 +8 28 136 | 1241 43 151 468 +34
MAY-25 24800 C 69 72 59 61 24 | 64 94 64 79 +6 28 50 | 1108 36 74 321 +24
MAY-25 25000 C 56 59 53 53 14 | 52 78 52 65 +6 28 82 | 1017 32 96 848 -7
MAY-25 25200 C 46 46 46 46 1 | 43 64 43 53 +5 29 39 | 887 27 40 152 +16
MAY-25 25400 C 39 40 35 35 5 | 38 53 38 45 +4 29 9 | 854 23 14 157 +3
MAY-25 25600 C 30 30 30 30 20 | 31 43 30 36 +3 29 35 | 847 21 55 173 +14
MAY-25 25800 C 0 0 0 0 0 | 32 37 26 29 +2 30 18 | 717 18 18 72 +5
MAY-25 26000 C 0 0 0 0 0 | 21 31 21 24 +2 30 23 | 677 16 23 408 +7
MAY-25 26200 C 0 0 0 0 0 | 19 25 18 19 +2 30 18 | 673 15 18 67 -1
MAY-25 26400 C 0 0 0 0 0 | 16 22 16 15 +1 30 18 | 515 13 18 59 +6
MAY-25 26600 C 0 0 0 0 0 | 15 19 15 13 +2 31 5 | 429 12 5 144 +3
MAY-25 26800 C 12 12 12 12 1 | 13 13 13 10 +1 31 1 | 455 10 2 52 +1
MAY-25 27000 C 0 0 0 0 0 | 11 13 11 8 0 31 6 | 429 10 6 355 -2
MAY-25 27200 C 0 0 0 0 0 | 10 11 10 7 +1 32 10 | 369 9 10 125 -4
MAY-25 27400 C 0 0 0 0 0 | 10 10 10 6 +1 32 4 | 280 9 4 79 -4
MAY-25 27600 C 8 8 8 8 1 | 8 10 8 5 +1 33 8 | 260 7 9 48 -2
MAY-25 27800 C 0 0 0 0 0 | 8 8 7 4 +1 33 9 | 335 2 9 71 -7
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 3 +1 33 0 | 314 6 0 977 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 239 6 0 30 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 220 5 0 47 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 227 5 0 85 0
MAY-25 28800 C 0 0 0 0 0 | 4 4 4 1 0 33 2 | 167 4 2 34 -2
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 200 4 0 23 0
MAY-25 29200 C 0 0 0 0 0 | 3 3 3 1 0 35 2 | 137 3 2 9 0
MAY-25 29400 C 0 0 0 0 0 | 3 3 3 1 0 36 1 | 156 3 1 22 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 100 3 0 4 0
MAY-25 29800 C 0 0 0 0 0 | 2 2 2 1 0 37 1 | 63 2 1 90 +1
TOTAL CALL 462 | TOTAL CALL 3142 | TOTAL CALL 3604 10602 +208
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 | 2 3 2 1 0 51 7 | 220 2 7 107 -1
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 3 3 3 1 0 49 2 | 265 3 2 40 0
MAY-25 16100 P 4 4 3 3 2 | 0 0 0 1 0 48 0 | 285 3 2 246 -1
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 158 8 0 16 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 231 10 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 293 9 0 25 0
MAY-25 16700 P 0 0 0 0 0 | 4 4 4 1 0 43 2 | 230 4 2 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 240 10 0 12 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 240 7 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 448 6 0 193 0
MAY-25 17100 P 0 0 0 0 0 | 5 5 5 1 0 40 2 | 241 5 2 17 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 450 6 0 62 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 426 7 0 28 0
MAY-25 17400 P 0 0 0 0 0 | 6 6 6 1 0 38 2 | 401 6 2 261 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 521 9 0 129 0
MAY-25 17600 P 0 0 0 0 0 | 7 7 7 1 0 37 2 | 637 7 2 98 -2
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 500 9 0 99 0
MAY-25 17800 P 0 0 0 0 0 | 9 9 8 1 0 35 2 | 543 8 2 81 0
MAY-25 17900 P 0 0 0 0 0 | 9 9 9 1 0 34 5 | 606 9 5 309 +5
MAY-25 18000 P 0 0 0 0 0 | 8 9 8 1 0 34 5 | 700 8 5 630 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 707 10 0 34 0
MAY-25 18200 P 0 0 0 0 0 | 10 10 10 1 0 32 1 | 775 10 1 51 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 739 13 0 59 0
MAY-25 18400 P 14 14 14 14 1 | 11 11 11 1 -2 31 4 | 825 11 5 86 +5
MAY-25 18500 P 15 15 15 15 1 | 0 0 0 2 -2 32 0 | 876 12 1 230 +1
MAY-25 18600 P 16 16 16 16 2 | 12 14 12 3 -2 33 3 | 830 12 5 196 -2
MAY-25 18700 P 17 17 17 17 2 | 13 14 13 4 -2 33 3 | 861 13 5 100 -1
MAY-25 18800 P 18 18 18 18 1 | 14 14 14 5 -2 33 5 | 974 14 6 112 -2
MAY-25 18900 P 20 20 20 20 1 | 15 17 14 6 -2 33 6 | 919 14 7 65 +2
MAY-25 19000 P 22 22 22 22 2 | 18 18 16 7 -2 33 14 | 1095 16 16 614 +2
MAY-25 19100 P 0 0 0 0 0 | 17 19 17 8 -3 33 5 | 898 17 5 30 +4
MAY-25 19200 P 0 0 0 0 0 | 19 19 18 9 -3 32 4 | 1180 18 4 262 -4
MAY-25 19300 P 0 0 0 0 0 | 24 24 20 11 -3 32 16 | 1208 20 16 56 +4
MAY-25 19400 P 28 28 28 28 1 | 21 22 21 12 -4 32 3 | 1278 21 4 143 +1
MAY-25 19500 P 31 31 31 31 1 | 23 26 22 14 -5 32 9 | 1063 22 10 436 0
MAY-25 19600 P 34 34 31 33 43 | 26 26 23 16 -5 31 14 | 1212 23 57 155 -20
MAY-25 19700 P 0 0 0 0 0 | 27 30 26 19 -6 31 14 | 1230 26 14 151 0
MAY-25 19800 P 37 39 37 39 5 | 28 29 28 22 -6 31 4 | 1310 28 9 137 +1
MAY-25 19900 P 0 0 0 0 0 | 39 39 30 25 -7 31 65 | 1344 30 65 306 +24
MAY-25 20000 P 47 49 46 49 4 | 45 45 32 28 -9 31 96 | 1583 32 100 1091 +2
MAY-25 20200 P 54 57 53 54 17 | 47 47 39 37 -11 30 31 | 1710 39 48 721 -10
MAY-25 20400 P 68 68 65 66 23 | 58 58 45 48 -14 30 106 | 1810 45 129 1243 +9
MAY-25 20600 P 78 84 78 83 10 | 76 76 56 62 -16 30 151 | 2050 56 161 518 +102
MAY-25 20800 P 101 105 96 102 15 | 97 97 66 78 -19 29 94 | 2150 66 109 301 +27
MAY-25 21000 P 121 130 114 125 24 | 120 120 80 95 -24 29 170 | 2107 80 194 632 +29
MAY-25 21200 P 146 158 142 154 12 | 141 141 97 119 -30 28 193 | 2214 97 205 424 +74
MAY-25 21400 P 183 199 174 199 34 | 185 185 120 148 -37 28 204 | 2338 112 238 1668 +9
MAY-25 21600 P 219 245 219 242 28 | 204 206 150 184 -43 27 221 | 2248 142 249 535 +65
MAY-25 21800 P 276 298 275 297 13 | 276 276 186 227 -50 27 221 | 2052 169 234 417 +69
MAY-25 22000 P 344 373 325 365 48 | 320 346 227 277 -59 26 368 | 2660 190 416 657 +41
MAY-25 22200 P 421 448 402 430 24 | 404 404 285 336 -67 26 173 | 2716 211 197 243 +60
MAY-25 22400 P 505 540 496 527 9 | 500 500 355 404 -81 25 178 | 2730 233 187 200 +35
MAY-25 22600 P 606 652 574 652 17 | 606 614 426 496 -87 26 393 | 3210 282 410 255 +53
MAY-25 22800 P 715 715 677 709 6 | 626 626 516 594 -98 26 117 | 3250 335 123 622 +44
MAY-25 23000 P 820 820 820 820 2 | 785 785 620 703 -112 25 54 | 3480 370 56 205 +11
MAY-25 23200 P 0 0 0 0 0 | 809 840 800 829 -119 26 4 | 3450 396 4 55 +1
MAY-25 23400 P 0 0 0 0 0 | 880 975 876 967 -121 26 25 | 1631 465 25 42 +20
MAY-25 23600 P 0 0 0 0 0 | 1135 1135 1100 1115 -124 26 2 | 4050 588 2 25 +1
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1271 -126 27 0 | 4011 826 0 65 0
MAY-25 24000 P 0 0 0 0 0 | 1334 1336 1334 1432 -141 27 20 | 4270 670 20 30 +7
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1600 -143 27 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1773 -145 28 0 | 1490 838 0 101 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1951 -147 28 0 | 4900 1017 0 188 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2132 -149 28 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2317 -150 28 0 | 4650 1203 0 11 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2505 -150 29 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2694 -152 29 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2886 -152 29 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3079 -153 29 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3274 -153 30 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3470 -153 30 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3666 -154 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3863 -154 31 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4061 -154 31 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4259 -154 31 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4457 -155 31 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4656 -155 32 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4855 -155 32 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5054 -155 32 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5254 -154 33 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5453 -155 32 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5653 -155 33 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5853 -154 34 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6052 -155 33 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6252 -155 34 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6452 -155 35 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6652 -155 36 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6852 -154 37 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7051 -155 0 0 | 0 0 0 0 0
TOTAL PUT 348 | TOTAL PUT 3020 | TOTAL PUT 3368 16002 +665
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 6972 26604 +873
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 10655 +140 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10455 +140 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10255 +140 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10055 +140 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9855 +140 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9655 +140 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9455 +140 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9355 +140 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9255 +140 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9155 +140 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9055 +140 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8955 +140 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8855 +140 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8755 +140 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8655 +140 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8555 +140 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8455 +140 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8355 +140 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8255 +140 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8155 +140 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8055 +140 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7955 +140 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7855 +139 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7755 +139 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7655 +139 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7556 +140 36 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7456 +140 36 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7356 +140 35 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7256 +140 35 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7156 +140 34 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7056 +139 33 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6956 +139 33 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6856 +139 32 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6757 +140 34 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6657 +139 33 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6557 +139 33 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6457 +139 32 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6358 +139 33 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6258 +139 33 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6158 +138 32 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6059 +139 32 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5959 +138 32 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5860 +138 32 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5761 +138 32 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5661 +138 32 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5562 +138 32 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5463 +137 32 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5364 +137 31 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5265 +137 31 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5166 +136 31 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5068 +137 31 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4969 +136 31 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4871 +136 31 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4773 +136 31 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4675 +135 31 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4577 +134 30 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4479 +134 30 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4382 +133 30 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4285 +133 30 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4188 +132 30 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4091 +131 30 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3995 +131 30 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3899 +130 30 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3803 +128 29 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3708 +128 29 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3614 +127 29 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3519 +126 29 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3425 +125 29 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3332 +124 29 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3239 +122 29 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3147 +121 28 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3055 +120 28 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2965 +119 28 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2874 +117 28 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2785 +116 28 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2608 +112 28 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2435 +109 27 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2266 +106 27 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2100 +101 27 0 | 2210 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1940 +97 27 0 | 1987 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1784 +93 26 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1634 +88 26 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1489 +109 26 0 | 1987 147 0 44 -9
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1327 +92 25 0 | 2060 141 0 46 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1196 +70 25 0 | 2000 149 0 283 0
JUN-25 22200 C 930 930 930 930 1 | 0 0 0 1076 +64 25 0 | 2317 110 1 54 +1
JUN-25 22400 C 885 885 880 880 2 | 938 938 923 970 +63 25 6 | 1885 96 8 323 +2
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 865 +57 25 0 | 2263 295 0 171 0
JUN-25 22800 C 651 665 651 665 5 | 730 775 715 770 +51 25 9 | 2117 83 14 239 +2
JUN-25 23000 C 0 0 0 0 0 | 630 760 630 684 +46 25 22 | 1955 172 22 227 +14
JUN-25 23200 C 547 547 547 547 1 | 559 635 559 607 +42 25 11 | 2016 70 12 104 +8
JUN-25 23400 C 455 456 448 453 10 | 528 531 524 538 +38 25 6 | 2097 178 16 1488 +14
JUN-25 23600 C 402 402 402 402 2 | 465 519 451 475 +34 25 17 | 1764 76 19 204 +14
JUN-25 23800 C 393 393 353 353 4 | 409 428 409 419 +30 25 8 | 1720 130 12 78 +4
JUN-25 24000 C 333 341 327 327 18 | 330 410 330 369 +26 25 27 | 1835 54 45 568 +29
JUN-25 24200 C 271 272 271 272 4 | 332 332 332 325 +23 25 2 | 1265 107 6 105 +2
JUN-25 24400 C 258 258 240 240 2 | 242 268 242 286 +20 26 7 | 1241 50 9 63 +6
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 252 +19 26 0 | 1320 85 0 99 0
JUN-25 24800 C 204 204 185 185 3 | 215 215 215 221 +16 26 1 | 1221 58 4 48 -1
JUN-25 25000 C 170 177 161 162 5 | 197 197 197 194 +15 26 1 | 1460 69 6 472 0
JUN-25 25200 C 0 0 0 0 0 | 180 180 180 170 +13 26 5 | 1199 45 5 61 +5
JUN-25 25400 C 0 0 0 0 0 | 147 147 147 150 +13 26 1 | 924 74 1 16 +1
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 132 +13 27 0 | 1133 33 0 106 0
JUN-25 25800 C 0 0 0 0 0 | 111 111 111 115 +10 27 2 | 918 54 2 123 0
JUN-25 26000 C 88 88 88 88 1 | 106 106 95 102 +9 27 2 | 1011 17 3 206 0
JUN-25 26200 C 0 0 0 0 0 | 85 85 85 89 +8 27 1 | 595 45 1 86 +1
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 77 +5 27 0 | 753 16 0 30 0
JUN-25 26600 C 0 0 0 0 0 | 67 67 67 67 +4 28 1 | 496 36 1 43 +1
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 58 +3 28 0 | 588 20 0 25 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 50 +2 28 0 | 555 29 0 36 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 44 +3 28 0 | 498 31 0 18 0
JUN-25 27400 C 37 37 35 35 2 | 38 45 38 38 +2 28 7 | 350 27 9 22 +3
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 33 +3 28 0 | 615 24 0 101 -5
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 27 0 28 0 | 400 22 0 44 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 25 +2 29 0 | 350 22 0 10 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 21 +1 29 0 | 342 20 0 41 0
JUN-25 28400 C 0 0 0 0 0 | 25 25 25 18 +1 29 1 | 248 20 1 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 15 0 29 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 13 0 29 0 | 225 19 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 12 +1 29 0 | 447 15 0 70 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 10 0 29 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 9 +1 29 0 | 188 26 0 2 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 8 +1 30 0 | 179 15 0 6 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 33 13 0 6 0
JUN-25 30000 C 12 12 10 11 4 | 13 13 13 6 +1 30 6 | 360 9 10 203 -5
TOTAL CALL 64 | TOTAL CALL 143 | TOTAL CALL 207 10693 +87
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 | 4 4 4 1 0 55 14 | 342 4 14 134 +14
JUN-25 12200 P 0 0 0 0 0 | 4 4 4 1 0 54 7 | 113 4 7 5 -7
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 199 5 0 68 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 181 7 0 2 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 283 9 0 28 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 299 33 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 164 20 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 12 12 12 1 0 37 1 | 508 11 1 50 +1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 690 24 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 589 35 0 4 0
JUN-25 15800 P 18 18 18 18 2 | 0 0 0 1 0 32 0 | 1250 17 2 8 -2
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 18 18 18 1 0 31 1 | 381 18 1 184 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 19 20 19 1 0 30 3 | 277 18 3 1290 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 410 20 0 4 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 804 23 0 7 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 322 24 0 136 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 306 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 1401 21 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 1449 25 0 1215 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 1450 27 0 113 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 1453 28 0 25 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 7 -2 32 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 1417 26 0 385 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 9 -3 31 0 | 432 31 0 13 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 10 -3 31 0 | 710 31 0 278 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 11 -4 31 0 | 1296 32 0 148 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 13 -3 31 0 | 1175 34 0 1206 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 14 -4 31 0 | 1382 35 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 16 -4 31 0 | 728 37 0 35 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 18 -4 31 0 | 1331 39 0 21 0
JUN-25 18000 P 0 0 0 0 0 | 41 41 41 20 -6 31 5 | 1383 38 5 1475 -1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 22 -6 30 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 46 46 46 24 -6 30 1 | 871 46 1 105 +1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 27 -7 30 0 | 897 52 0 16 0
JUN-25 18400 P 0 0 0 0 0 | 50 52 50 31 -6 30 75 | 889 46 75 207 +75
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 33 -8 30 0 | 1028 59 0 103 0
JUN-25 18600 P 0 0 0 0 0 | 59 59 59 36 -9 30 1 | 960 51 1 599 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 40 -9 30 0 | 2300 66 0 48 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 44 -12 30 0 | 1206 56 0 305 0
JUN-25 18900 P 0 0 0 0 0 | 69 69 66 50 -11 30 2 | 1092 58 2 200 +2
JUN-25 19000 P 83 83 83 83 10 | 70 70 69 55 -12 29 3 | 1310 60 13 193 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 60 -14 29 0 | 1338 75 0 58 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 66 -15 29 0 | 1281 87 0 325 0
JUN-25 19300 P 0 0 0 0 0 | 83 83 83 72 -16 29 1 | 1272 72 1 143 -1
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 79 -17 29 0 | 1403 89 0 78 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 87 -18 29 1 | 1435 90 1 84 0
JUN-25 19600 P 0 0 0 0 0 | 97 97 97 95 -19 29 2 | 1600 93 2 30 +2
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 104 -20 29 0 | 1472 89 0 21 0
JUN-25 19800 P 0 0 0 0 0 | 115 115 115 113 -22 28 3 | 1512 85 3 389 0
JUN-25 19900 P 0 0 0 0 0 | 124 124 124 123 -21 28 1 | 1458 99 1 134 +1
JUN-25 20000 P 158 163 158 158 8 | 142 142 130 134 -22 28 7 | 4280 96 15 322 +5
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 156 -21 28 0 | 1796 120 0 257 0
JUN-25 20400 P 201 201 201 201 2 | 0 0 0 178 -26 27 0 | 1690 136 2 331 +2
JUN-25 20600 P 238 238 238 238 1 | 223 223 188 205 -33 27 27 | 1720 133 28 97 +1
JUN-25 20800 P 0 0 0 0 0 | 260 260 260 238 -37 27 25 | 1830 171 25 91 0
JUN-25 21000 P 330 330 328 328 3 | 290 290 254 276 -42 26 21 | 2219 170 24 241 +8
JUN-25 21200 P 0 0 0 0 0 | 341 341 318 319 -46 26 10 | 2645 190 10 57 +2
JUN-25 21400 P 0 0 0 0 0 | 394 394 356 367 -51 26 2 | 2230 208 2 179 +2
JUN-25 21600 P 0 0 0 0 0 | 470 470 470 421 -56 25 1 | 2374 245 1 50 +1
JUN-25 21800 P 0 0 0 0 0 | 477 477 440 481 -60 25 3 | 2132 276 3 176 -1
JUN-25 22000 P 0 0 0 0 0 | 623 623 508 548 -66 25 9 | 2698 307 9 61 -4
JUN-25 22200 P 0 0 0 0 0 | 650 650 580 626 -72 25 9 | 1939 348 9 61 +1
JUN-25 22400 P 0 0 0 0 0 | 742 742 677 714 -78 25 11 | 2052 633 11 69 +3
JUN-25 22600 P 0 0 0 0 0 | 846 846 837 810 -83 25 9 | 3000 630 9 85 -4
JUN-25 22800 P 0 0 0 0 0 | 854 928 854 916 -88 25 4 | 5200 525 4 85 +1
JUN-25 23000 P 0 0 0 0 0 | 1034 1034 991 1030 -96 25 3 | 3784 523 3 192 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1156 -95 25 0 | 4250 803 0 20 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1272 -125 24 0 | 3690 745 0 1357 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1410 -129 25 0 | 3890 900 0 91 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1554 -132 25 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1725 -114 26 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1880 -117 26 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2039 -120 26 0 | 7133 1169 0 8 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2203 -123 26 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2371 -125 26 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2543 -127 26 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2718 -128 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2896 -130 27 0 | 3596 3579 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3076 -132 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3259 -133 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3445 -133 27 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3631 -135 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3820 -135 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4010 -136 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4201 -137 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4394 -137 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4587 -138 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4782 -138 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4977 -138 28 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5172 -139 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5369 -139 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5566 -139 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5763 -139 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5960 -140 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6158 -140 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6357 -139 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6555 -140 29 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6754 -139 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6953 -139 30 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7152 -139 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7351 -140 30 0 | 10250 10000 0 0 0
TOTAL PUT 26 | TOTAL PUT 262 | TOTAL PUT 288 14623 +103
| MONTH PUT/CALL RATIO 1.39
| MONTH TOTAL 495 25316 +190
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 6893 +157 33 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 6794 +157 32 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 6695 +157 32 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 6596 +156 32 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6497 +156 32 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6399 +157 32 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6300 +156 32 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6202 +157 32 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6104 +157 31 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6005 +156 31 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 5908 +157 31 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 5810 +156 31 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 5712 +156 31 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 5615 +156 31 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5518 +156 31 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5421 +156 31 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5324 +156 30 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5227 +155 30 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5131 +155 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5035 +155 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 4939 +155 30 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 4844 +155 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 4748 +154 30 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 4654 +154 30 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4559 +153 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4465 +153 29 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4371 +152 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4278 +152 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4185 +151 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4092 +150 29 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4000 +150 29 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 3909 +149 29 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 3818 +149 29 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 3727 +147 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3637 +146 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3548 +146 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3459 +144 28 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3371 +143 28 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3283 +142 28 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3196 +140 28 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3110 +139 28 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3025 +138 27 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 2940 +136 27 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 2773 +132 27 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2610 +129 27 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2450 +125 27 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2294 +120 26 0 | 1476 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2142 +116 26 0 | 1030 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 1995 +111 26 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1852 +105 26 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1714 +128 25 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1535 +74 24 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 1384 1384 1384 1414 +73 24 3 | 1384 912 3 16 +3
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1298 +62 24 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 1160 1160 1160 1190 +59 24 5 | 1160 894 5 16 +5
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1092 +59 24 0 | 941 388 0 2 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 994 +52 24 0 | 885 450 0 5 0
JUL-25 23000 C 0 0 0 0 0 | 873 941 873 907 +49 24 7 | 1027 329 7 79 +5
JUL-25 23200 C 0 0 0 0 0 | 816 856 816 827 +47 24 16 | 921 362 16 188 +15
JUL-25 23400 C 0 0 0 0 0 | 741 780 729 749 +40 24 15 | 841 501 15 33 +11
JUL-25 23600 C 0 0 0 0 0 | 672 712 663 683 +39 24 33 | 781 323 33 99 +31
JUL-25 23800 C 0 0 0 0 0 | 616 644 616 621 +37 24 7 | 644 215 7 53 +7
JUL-25 24000 C 0 0 0 0 0 | 552 566 552 564 +35 24 4 | 583 238 4 153 +4
JUL-25 24200 C 476 476 476 476 1 | 500 522 500 511 +32 24 5 | 530 256 6 27 +5
JUL-25 24400 C 0 0 0 0 0 | 458 473 458 463 +28 24 5 | 480 242 5 33 +5
JUL-25 24600 C 359 359 359 359 2 | 410 410 410 419 +25 25 1 | 505 181 3 15 +1
JUL-25 24800 C 345 345 345 345 1 | 415 415 415 379 +25 25 2 | 451 166 3 23 +1
JUL-25 25000 C 0 0 0 0 0 | 320 358 320 342 +20 25 6 | 366 127 6 387 +6
JUL-25 25200 C 0 0 0 0 0 | 283 347 283 309 +20 25 8 | 417 142 8 721 +5
JUL-25 25400 C 0 0 0 0 0 | 310 310 310 281 +19 25 2 | 344 233 2 8 0
JUL-25 25600 C 237 237 236 236 4 | 249 260 249 254 +17 25 2 | 260 168 6 14 +4
JUL-25 25800 C 211 211 210 210 4 | 0 0 0 229 +19 25 0 | 211 84 4 12 +4
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 207 +16 26 0 | 433 98 0 11 0
JUL-25 26200 C 0 0 0 0 0 | 181 181 181 187 +14 26 1 | 266 90 1 9 +1
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 169 +13 26 0 | 350 65 0 8 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 153 +12 26 0 | 212 71 0 15 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 137 +11 26 0 | 262 60 0 17 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 122 +9 26 0 | 249 56 0 7 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 109 +8 26 0 | 216 54 0 44 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 97 +7 26 0 | 209 52 0 6 0
JUL-25 27600 C 0 0 0 0 0 | 102 102 102 87 +9 26 1 | 188 45 1 8 +1
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 75 +5 26 0 | 168 40 0 28 0
JUL-25 28000 C 0 0 0 0 0 | 70 70 70 67 +5 26 1 | 163 38 1 6 +1
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 60 +5 26 0 | 169 35 0 13 0
TOTAL CALL 12 | TOTAL CALL 124 | TOTAL CALL 136 2254 +115
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 11 +2 33 0 | 276 20 0 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 12 +2 32 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 13 +2 32 0 | 285 34 0 13 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 14 +1 32 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 15 +1 32 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 17 +2 32 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 18 +1 32 0 | 380 40 0 8 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 20 +2 32 0 | 272 45 0 3 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 22 +2 31 0 | 408 223 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 23 +1 31 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 26 +2 31 0 | 250 51 0 7 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 28 +1 31 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 30 +1 31 0 | 459 52 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 33 +1 31 0 | 101 57 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 36 +1 31 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 39 +1 31 0 | 123 67 0 6 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 42 +1 30 0 | 602 64 0 21 0
JUL-25 17500 P 0 0 0 0 0 | 65 65 65 45 -1 30 1 | 542 65 1 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 49 0 30 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 53 0 30 0 | 295 295 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 57 0 30 0 | 615 75 0 8 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 62 0 30 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 80 80 80 66 -1 30 1 | 706 80 1 6 +1
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 72 -1 30 0 | 169 169 0 1 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 77 -2 29 0 | 955 100 0 6 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 83 -2 29 0 | 756 605 0 12 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 89 -3 29 0 | 113 113 0 1 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 96 -3 29 0 | 1001 98 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 103 -4 29 0 | 1069 118 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 110 -5 29 0 | 553 117 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 118 -9 29 0 | 935 125 0 13 0
JUL-25 18900 P 0 0 0 0 0 | 140 140 140 130 -7 29 2 | 957 121 2 646 0
JUL-25 19000 P 0 0 0 0 0 | 140 140 140 140 -7 29 1 | 1270 138 1 478 +1
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 149 -8 29 0 | 1151 350 0 13 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 160 -9 29 0 | 365 173 0 9 0
JUL-25 19300 P 0 0 0 0 0 | 173 173 173 171 -10 28 1 | 1238 163 1 11 +1
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 182 -11 28 0 | 1078 177 0 23 0
JUL-25 19500 P 0 0 0 0 0 | 204 204 194 192 -15 28 2 | 1325 176 2 130 +2
JUL-25 19600 P 0 0 0 0 0 | 205 205 205 203 -17 28 1 | 1391 205 1 20 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 214 -18 28 0 | 366 366 0 5 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 226 -21 27 0 | 1539 242 0 7 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 238 -22 27 0 | 365 257 0 5 0
JUL-25 20000 P 0 0 0 0 0 | 267 267 235 253 -21 27 16 | 1546 232 16 136 +16
JUL-25 20200 P 318 318 318 318 1 | 0 0 0 283 -23 27 0 | 1640 250 1 8 +1
JUL-25 20400 P 0 0 0 0 0 | 292 316 292 318 -25 26 6 | 2060 292 6 13 +6
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 357 -29 26 0 | 1404 372 0 16 0
JUL-25 20800 P 0 0 0 0 0 | 398 398 398 400 -33 26 1 | 480 361 1 15 +1
JUL-25 21000 P 505 505 505 505 1 | 410 451 410 446 -38 26 4 | 659 407 5 19 +3
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 497 -43 25 0 | 1590 528 0 28 0
JUL-25 21400 P 0 0 0 0 0 | 583 583 583 553 -48 25 5 | 989 493 5 23 -1
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 614 -53 25 0 | 2488 549 0 5 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 683 -58 25 0 | 849 634 0 17 0
JUL-25 22000 P 0 0 0 0 0 | 746 746 746 760 -62 25 1 | 906 746 1 8 +1
JUL-25 22200 P 0 0 0 0 0 | 814 857 814 846 -65 25 4 | 1002 814 4 8 +4
JUL-25 22400 P 0 0 0 0 0 | 938 938 938 938 -68 25 5 | 1088 938 5 6 +5
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 1032 -76 24 0 | 969 954 0 6 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 1136 -80 24 0 | 1053 1029 0 3 0
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 1249 -87 24 0 | 3150 1133 0 2 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1383 -73 25 0 | 1269 1244 0 3 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1509 -76 25 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1628 -93 25 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1778 -91 25 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1899 -115 25 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 2045 -118 25 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 2195 -122 25 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 2350 -124 25 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 2508 -127 25 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2670 -129 25 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2835 -132 25 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 3003 -134 25 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 3174 -136 25 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 3348 -138 25 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3524 -140 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3703 -141 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3884 -142 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 4066 -144 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 4251 -145 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 4436 -147 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4624 -147 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4812 -148 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 5002 -149 26 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 5193 -150 26 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 5385 -150 26 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5578 -150 26 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 51 | TOTAL PUT 53 1929 +41
| MONTH PUT/CALL RATIO 0.38
| MONTH TOTAL 189 4183 +156
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 0 0 | 0 0 0 5291 +141 28 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5196 +140 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5101 +139 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5007 +138 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 4913 +137 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 4820 +137 28 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 4727 +136 28 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 4634 +135 28 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4542 +134 28 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4451 +134 28 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4359 +132 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4269 +132 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4178 +130 27 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4089 +130 27 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4000 +129 27 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 3911 +127 27 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 3823 +126 27 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 3736 +125 27 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3649 +124 27 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3563 +123 27 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3478 +122 27 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3393 +120 27 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3310 +120 26 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3227 +119 26 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3144 +117 26 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3063 +116 26 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 2902 +113 26 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2745 +111 26 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2592 +108 26 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2443 +106 26 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2297 +103 25 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2156 +100 25 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2019 +97 25 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1887 +143 25 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1706 +85 24 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1587 +80 24 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1472 +67 24 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1364 +63 23 0 | 0 0 0 0 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1262 +57 23 0 | 0 0 0 0 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1166 +54 23 0 | 0 0 0 0 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1077 +46 23 0 | 1102 1086 0 2 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 994 +47 24 0 | 1021 1018 0 2 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 917 +45 24 0 | 940 926 0 2 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 847 +43 24 0 | 869 854 0 3 0
AUG-25 23800 C 0 0 0 0 0 | 781 823 774 778 +39 24 5 | 823 774 5 5 +5
AUG-25 24000 C 0 0 0 0 0 | 718 718 718 715 +32 24 1 | 735 718 1 3 +1
AUG-25 24200 C 0 0 0 0 0 | 660 660 660 659 +31 24 1 | 677 660 1 2 +1
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 608 +31 24 0 | 614 614 0 1 0
AUG-25 24600 C 0 0 0 0 0 | 557 557 557 557 +29 24 1 | 565 557 1 3 +1
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 512 +31 24 0 | 523 519 0 2 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 470 +25 24 0 | 508 477 0 3 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 432 +25 24 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 398 +22 25 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 364 +21 25 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 336 +19 25 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 308 +20 25 0 | 0 0 0 100 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 280 +18 25 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 254 +17 25 0 | 180 180 0 1 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 230 +15 25 0 | 0 0 0 0 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 209 +20 25 0 | 0 0 0 0 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 183 +12 25 0 | 172 172 0 1 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 166 +11 25 0 | 0 0 0 0 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 150 +10 25 0 | 0 0 0 0 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 135 +9 25 0 | 190 190 0 1 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 122 +8 25 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 110 +7 25 0 | 130 100 0 4 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 137 +8
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 0 0 0 0 0 | 0 0 0 67 -14 28 0 | 124 98 0 9 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 72 -15 28 0 | 150 106 0 4 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 77 -16 28 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 83 -17 28 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 89 -18 28 0 | 126 126 0 2 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 96 -18 28 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 103 -19 28 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 110 -20 28 0 | 150 150 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 118 -21 28 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 127 -21 28 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 135 -23 27 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 145 -23 27 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 154 -25 27 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 165 -25 27 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 176 -26 27 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 187 -28 27 0 | 0 0 0 0 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 199 -29 27 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 212 -30 27 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 225 -39 27 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 246 -33 27 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 262 -30 27 0 | 0 0 0 0 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 278 -28 27 0 | 0 0 0 0 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 294 -26 27 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 312 -25 27 0 | 329 329 0 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 330 -26 27 0 | 347 347 0 5 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 347 -25 26 0 | 360 360 0 5 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 383 -27 26 0 | 398 398 0 5 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 424 -29 26 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 468 -32 26 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 516 -39 26 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 569 -40 25 0 | 0 0 0 0 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 624 -46 25 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 687 -50 25 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 758 -54 25 0 | 0 0 0 0 0
AUG-25 21800 P 0 0 0 0 0 | 803 803 803 830 -57 25 5 | 876 803 5 15 +5
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 912 -59 25 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 997 -63 25 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 1091 -65 25 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 1191 -68 25 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 1296 -70 25 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 1359 1359 1359 1405 -76 25 1 | 1359 1359 1 1 +1
AUG-25 23200 P 0 0 0 0 0 | 1471 1471 1471 1530 -73 25 1 | 1471 1471 1 1 +1
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1654 -74 25 0 | 0 0 0 0 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1782 -77 25 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1917 -68 25 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 2013 -111 24 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 2153 -115 24 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 2298 -117 24 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 2446 -119 24 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2597 -123 24 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2752 -126 24 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2911 -128 24 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 3073 -130 25 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 3238 -131 25 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 3405 -134 25 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3575 -136 25 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3748 -137 25 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3923 -139 25 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 4100 -140 25 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 4279 -141 25 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 4459 -143 25 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4642 -144 25 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4826 -145 25 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 5011 -146 25 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 5198 -147 25 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 5386 -148 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 54 +7
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 15 191 +15
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 9029 +128 31 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8929 +128 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8830 +128 31 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8731 +128 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8631 +128 31 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8532 +128 31 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8433 +128 31 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8334 +128 31 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8235 +128 30 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8136 +128 30 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8037 +128 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7939 +129 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7840 +129 30 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7741 +128 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7643 +129 30 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7545 +129 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7447 +129 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7348 +128 30 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7251 +129 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7153 +129 30 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7055 +129 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6958 +129 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6861 +130 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6763 +129 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6667 +130 29 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6570 +129 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6473 +129 29 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6377 +129 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6281 +129 29 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6185 +129 29 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6090 +129 29 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5994 +128 29 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5899 +128 29 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5805 +129 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5710 +128 28 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5616 +128 28 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5522 +128 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5429 +128 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5336 +128 28 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5243 +127 28 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5151 +127 28 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5059 +127 28 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4968 +127 28 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4877 +127 28 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4786 +126 28 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4696 +126 28 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4606 +125 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4517 +125 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4428 +124 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4340 +124 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4252 +123 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4165 +122 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4079 +122 27 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3993 +121 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3908 +121 27 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3823 +119 27 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3739 +119 27 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3656 +118 27 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3573 +117 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3492 +117 26 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3410 +115 26 0 | 1680 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3330 +114 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3250 +113 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3171 +111 26 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3093 +110 26 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2940 +109 26 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2789 +105 26 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2642 +102 25 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2499 +100 25 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2360 +97 25 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2224 +93 25 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2093 +90 25 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1965 +115 25 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1812 +77 24 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1697 +74 24 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1585 +46 24 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1490 +63 24 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1390 +61 24 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1298 +58 24 0 | 2600 565 0 80 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1207 +44 24 0 | 2220 484 0 136 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1122 +45 24 0 | 988 533 0 593 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1046 +44 24 0 | 2100 386 0 9 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 971 +40 24 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 907 +43 24 0 | 1460 402 0 11 0
SEP-25 24000 C 0 0 0 0 0 | 900 900 900 842 +39 24 1 | 1555 310 1 360 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 782 +35 24 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 728 +31 24 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 674 +31 24 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 623 +20 24 0 | 1352 305 0 96 0
SEP-25 25000 C 530 530 530 530 2 | 630 630 583 580 +27 24 21 | 1350 182 23 586 +19
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 540 +27 24 0 | 1560 225 0 257 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 504 +28 25 0 | 1514 200 0 8 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 465 +26 25 0 | 1137 192 0 11 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 429 +21 25 0 | 1088 229 0 13 0
SEP-25 26000 C 345 345 345 345 2 | 0 0 0 400 +19 25 0 | 1265 150 2 32 +2
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 372 +24 25 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 345 +21 25 0 | 322 168 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 318 +18 25 0 | 546 134 0 5 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 293 +23 25 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 261 +12 25 0 | 898 106 0 160 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 240 +11 25 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 221 +11 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 203 +10 25 0 | 491 105 0 26 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 186 +9 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 171 +9 25 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 156 +7 25 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 143 +7 25 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 131 +6 25 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 120 +5 25 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 118 118 118 110 +5 25 1 | 405 65 1 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 101 +5 25 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 92 +4 25 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 84 +4 25 0 | 310 68 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 77 +3 25 0 | 232 55 0 7 0
SEP-25 30000 C 0 0 0 0 0 | 76 76 76 71 +4 25 1 | 426 49 1 231 +1
TOTAL CALL 4 | TOTAL CALL 24 | TOTAL CALL 28 4409 +22
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 4 +1 30 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 7 +1 31 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 8 +1 31 0 | 234 66 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 9 +1 31 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 10 +1 31 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 11 +1 31 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 12 +1 30 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 13 +1 30 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 14 +1 30 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 16 +2 30 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 17 +2 30 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 18 +1 30 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 20 +2 30 0 | 272 39 0 13 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 22 +2 30 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 24 +2 30 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 25 +1 30 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 28 +2 30 0 | 299 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 30 +2 30 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 70 70 70 32 +2 29 1 | 282 70 1 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 35 +2 29 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 38 +3 29 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 40 +2 29 0 | 572 55 0 5 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 44 +3 29 0 | 762 49 0 84 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 47 +2 29 0 | 385 66 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 50 +2 29 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 54 +2 29 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 58 +2 29 0 | 165 69 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 62 +2 29 0 | 474 60 0 7 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 67 +2 29 0 | 188 66 0 5 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 71 +1 29 0 | 835 70 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 76 +1 29 0 | 613 70 0 11 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 82 +2 28 0 | 485 81 0 16 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 87 +1 28 0 | 800 77 0 12 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 93 +1 28 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 99 +1 28 0 | 905 102 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 106 +1 28 0 | 514 84 0 3 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 113 +1 28 0 | 1453 102 0 213 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 120 0 28 0 | 719 93 0 12 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 128 0 28 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 136 0 28 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 145 0 28 0 | 738 100 0 10 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 154 0 28 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 163 -1 28 0 | 900 108 0 20 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 173 -1 28 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 183 -2 27 0 | 1146 127 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 194 -2 27 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 205 -3 27 0 | 1242 139 0 7 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 217 -3 27 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 229 -4 27 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 242 -5 27 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 256 -5 27 0 | 1363 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 270 -6 27 0 | 1394 179 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 276 284 276 285 -6 27 10 | 1504 179 10 145 +10
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 300 -8 27 0 | 1486 194 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 316 -8 27 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 333 -19 27 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 354 -16 27 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 370 -20 26 0 | 1805 275 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 388 -17 26 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 401 -23 26 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 422 -25 26 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 440 -21 26 0 | 1738 275 0 410 0
SEP-25 20000 P 0 0 0 0 0 | 462 462 431 459 -29 26 4 | 1989 280 4 301 -1
SEP-25 20200 P 0 0 0 0 0 | 488 488 488 502 -31 25 3 | 1840 310 3 38 +3
SEP-25 20400 P 0 0 0 0 0 | 523 523 523 550 -29 25 2 | 2020 451 2 191 +2
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 603 -26 25 0 | 1867 427 0 42 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 657 -27 25 0 | 1908 400 0 234 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 717 -38 25 350 | 2346 424 350 440 +350
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 779 -36 25 0 | 1181 868 0 46 0
SEP-25 21400 P 0 0 0 0 0 | 834 834 834 849 -45 24 5 | 1687 808 5 67 +5
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 925 -39 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1005 -40 24 0 | 1522 646 0 85 0
SEP-25 22000 P 0 0 0 0 0 | 1100 1100 1060 1089 -45 24 2 | 1450 699 2 112 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1175 -61 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1267 -65 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1372 -61 24 0 | 1880 870 0 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1481 -67 24 0 | 1675 891 0 19 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1589 -66 24 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1710 -68 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1833 -71 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1957 -74 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2091 -92 24 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2232 -89 24 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2371 -92 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2514 -94 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2661 -96 24 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2811 -98 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2964 -100 24 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3120 -102 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3279 -103 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3441 -105 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3605 -107 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3772 -108 25 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3941 -110 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4112 -111 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4286 -112 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4461 -113 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4638 -115 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4817 -116 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4998 -116 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5180 -117 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5363 -118 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5548 -118 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5733 -120 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5920 -120 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6108 -121 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6297 -122 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6487 -122 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6678 -122 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6869 -123 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7061 -123 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7254 -124 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7448 -123 25 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 377 | TOTAL PUT 377 3606 +369
| MONTH PUT/CALL RATIO 13.46
| MONTH TOTAL 405 8015 +391
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 12754 +115 32 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12654 +115 32 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12554 +115 32 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12454 +115 31 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12354 +115 31 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12254 +115 30 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12154 +115 30 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12054 +114 30 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 11955 +115 31 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11855 +115 31 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11755 +115 30 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11655 +115 30 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11556 +115 31 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11456 +115 31 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11356 +115 30 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11256 +114 30 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11157 +115 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10958 +115 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10759 +115 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10560 +115 30 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10361 +114 30 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10163 +115 30 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9965 +115 30 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9767 +115 29 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9569 +114 29 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9372 +114 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9175 +114 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8979 +114 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8783 +114 29 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8587 +113 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8392 +113 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8198 +113 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8005 +113 28 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7812 +112 28 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7716 +112 28 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7620 +112 28 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7524 +111 28 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7429 +112 28 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7334 +112 28 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7239 +111 28 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7144 +111 28 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7050 +111 28 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6956 +111 28 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6862 +110 28 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6768 +110 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6675 +110 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6582 +109 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6489 +109 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6397 +109 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6305 +108 27 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6214 +109 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6122 +108 27 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6032 +108 27 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5941 +107 27 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5851 +107 27 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5761 +106 27 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5672 +106 27 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5583 +106 27 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5495 +106 27 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5407 +105 27 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5320 +105 27 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5233 +105 26 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5146 +104 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5060 +103 26 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4975 +103 26 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4890 +103 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4805 +101 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4721 +101 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4638 +101 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4555 +100 26 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4473 +99 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4391 +98 26 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4310 +98 26 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4230 +98 26 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4150 +97 26 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4071 +96 26 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3993 +96 26 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3915 +95 26 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3838 +95 25 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3761 +93 25 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3686 +93 25 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3610 +92 25 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3536 +91 25 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3462 +90 25 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3317 +89 25 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3175 +87 25 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3036 +86 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2900 +84 25 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2767 +82 25 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2638 +81 24 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2512 +79 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2389 +101 24 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2245 +70 24 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2133 +69 24 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2025 +69 24 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1918 +59 24 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1819 +59 23 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1723 +54 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1632 +40 23 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1540 +41 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1462 +50 23 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1375 +34 23 0 | 1943 525 0 76 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1301 +33 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1230 +34 23 0 | 2373 480 0 21 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1164 +23 23 0 | 1628 559 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1100 +29 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1042 +32 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 983 +25 24 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 929 +18 24 0 | 2060 508 0 58 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 878 +19 24 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 830 +19 24 0 | 1360 409 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 783 +17 24 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 738 +25 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 696 +21 24 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 657 +25 24 0 | 1088 998 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 627 +31 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 592 +30 24 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 566 +20 24 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 534 +20 24 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 503 +18 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 474 +18 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 447 +17 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 421 +16 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 396 +15 24 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 373 +14 25 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 351 +13 25 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 330 +12 25 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 311 +12 25 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 293 +12 25 0 | 644 140 0 3 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 275 +10 25 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 259 +10 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 248 +11 25 0 | 290 179 0 32 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 235 +12 25 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 221 +11 25 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 191 +8 25 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 169 +7 25 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 149 +6 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 132 +5 25 0 | 413 100 0 23 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 117 +5 25 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 103 +4 25 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 91 +3 25 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 81 +3 26 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 72 +3 26 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 63 +2 26 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 56 +2 26 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 50 +2 26 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 44 +2 26 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 39 +1 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 35 +2 26 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 31 +1 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 27 +1 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 24 +1 26 0 | 160 10 0 130 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3841 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 80 23 0 17 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 28 28 28 1 0 29 2 | 96 28 2 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 28 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4 0 30 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 38 38 38 6 0 30 2 | 190 33 2 54 +1
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 7 0 30 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 8 -1 30 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 10 0 30 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 12 0 30 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 53 53 53 14 0 29 1 | 193 53 1 20 +1
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 16 -1 29 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 19 -1 29 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 22 -1 29 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 26 -1 29 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 30 -1 29 0 | 240 75 0 216 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 34 -2 29 0 | 272 50 0 4 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 39 -2 28 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 45 -2 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 52 -2 28 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 59 -3 28 0 | 480 64 0 112 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 63 -3 28 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 67 -3 28 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 71 -4 28 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 76 -3 28 0 | 733 134 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 81 -3 28 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 86 -4 28 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 91 -4 28 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 97 -4 28 0 | 360 133 0 9 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 103 -4 28 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 109 -5 28 0 | 1360 100 0 27 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 115 -5 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 122 -5 27 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 129 -6 27 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 136 -6 27 0 | 897 122 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 144 -6 27 0 | 825 129 0 6 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 152 -7 27 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 161 -6 27 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 169 -7 27 0 | 562 133 0 13 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 179 -7 27 0 | 585 585 0 7 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 188 -8 27 0 | 1592 132 0 903 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 198 -8 27 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 208 -9 27 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 219 -9 27 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 230 -9 27 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 242 -9 27 0 | 279 162 0 5 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 254 -10 27 0 | 1048 168 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 267 -10 27 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 280 -10 26 0 | 1010 239 0 603 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 293 -11 26 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 316 -12 27 0 | 1260 189 0 427 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 322 -12 26 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 347 -13 26 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 352 -14 26 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 379 -15 26 0 | 1457 302 0 483 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 385 -14 26 0 | 1517 489 0 33 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 402 -15 26 0 | 1558 1289 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 420 -16 26 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 438 -17 26 0 | 1599 384 0 68 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 457 -17 26 0 | 1617 279 0 9 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 477 -17 26 0 | 1700 427 0 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 497 -18 26 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 518 -19 26 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 540 -19 26 0 | 1567 535 0 33 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 562 -20 26 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 585 -12 25 0 | 1930 834 0 14 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 603 -26 25 0 | 1787 618 0 662 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 623 -29 25 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 645 -32 25 0 | 2150 486 0 63 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 671 -30 25 0 | 1727 1014 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 693 -33 25 0 | 3388 495 0 65 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 747 -33 25 0 | 1390 462 0 7 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 805 -33 25 0 | 3403 755 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 865 -31 24 0 | 2320 758 0 37 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 921 -36 24 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 990 -38 24 0 | 2743 1100 0 5 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1058 -31 24 0 | 4120 1075 0 6 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1131 -34 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1208 -54 24 0 | 2300 1115 0 91 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1296 -43 24 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1378 -55 24 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1475 -44 24 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1567 -51 24 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1672 -49 24 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1773 -62 23 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1882 -53 23 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2007 -56 24 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2105 -77 23 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2225 -83 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2367 -77 24 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2503 -73 24 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2636 -76 24 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2773 -77 24 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2912 -79 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3054 -81 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3199 -83 24 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3347 -84 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3497 -86 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3650 -87 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3805 -88 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3963 -89 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4122 -91 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4284 -92 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4448 -93 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4613 -95 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4781 -95 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4950 -97 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5121 -97 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5294 -98 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5468 -99 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5643 -100 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5820 -101 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5998 -102 25 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6177 -103 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6358 -103 25 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6540 -103 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6722 -105 25 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6906 -105 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7091 -105 25 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7276 -106 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7463 -106 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7838 -107 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8216 -108 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8596 -109 25 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8979 -110 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9364 -110 25 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9750 -111 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10138 -112 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10528 -112 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10919 -112 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11310 -113 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11703 -113 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12097 -113 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12491 -113 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12886 -114 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13282 -113 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13678 -114 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14074 -114 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14471 -114 26 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 7819 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 5 11660 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 7208 +177 27 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7116 +176 27 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7025 +176 27 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 6934 +176 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 6844 +177 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 6754 +177 27 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6664 +176 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6575 +177 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6486 +176 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6398 +177 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6309 +176 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6222 +176 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6134 +175 26 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6048 +175 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 5961 +174 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 5875 +174 26 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 5790 +174 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5705 +173 26 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5620 +172 26 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5536 +172 26 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5453 +171 26 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5370 +171 26 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5287 +169 26 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5205 +168 26 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5123 +167 26 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5043 +167 26 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 4962 +165 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 4882 +164 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4803 +163 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4724 +162 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4646 +160 25 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4568 +159 25 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4491 +157 25 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4415 +156 25 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4339 +154 25 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4264 +153 25 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4189 +151 25 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4115 +149 25 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4042 +147 25 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 3969 +145 25 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 3897 +143 25 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3826 +142 25 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3755 +139 25 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3616 +136 25 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3479 +131 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3345 +126 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3214 +121 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3086 +117 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 2960 +111 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2838 +106 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2718 +133 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2523 +52 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2415 +53 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2316 +51 23 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2214 +50 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2121 +32 23 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2021 +25 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1932 +26 23 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1845 +25 23 0 | 0 0 0 1 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1766 +47 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1685 +50 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1608 +45 23 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1528 +41 23 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1458 +33 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1396 +38 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1326 +32 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1270 +38 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 1180 1180 1180 1205 +34 23 2 | 1180 1180 2 2 +2
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1150 +35 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1092 +30 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1040 +20 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 996 +43 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 932 +29 23 0 | 1375 1242 0 402 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 883 +27 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 836 +26 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 791 +24 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 748 +23 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 708 +22 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 669 +21 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 631 +19 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 596 +18 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 562 +17 23 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 530 +16 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 500 +15 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 471 +14 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 443 +13 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 417 +12 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 393 +12 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 369 +11 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 347 +10 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 326 +9 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 306 +9 23 0 | 527 206 0 11 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 928 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 168 +21 27 0 | 554 272 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 176 +20 27 0 | 242 242 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 231 231 231 185 +20 27 1 | 231 231 1 1 +1
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 194 +20 27 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 204 +21 27 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 214 +21 27 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 224 +20 26 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 235 +21 26 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 246 +20 26 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 258 +21 26 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 269 +20 26 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 282 +20 26 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 294 +19 26 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 308 +19 26 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 321 +18 26 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 335 +18 26 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 350 +18 26 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 365 +17 26 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 380 +16 26 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 396 +16 26 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 413 +15 26 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 430 +15 26 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 447 +13 26 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 465 +12 26 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 483 +11 26 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 503 +11 26 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 522 +9 25 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 542 +8 25 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 563 +7 25 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 584 +6 25 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 606 +4 25 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 628 +3 25 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 651 +1 25 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 675 0 25 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 699 -2 25 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 724 -3 25 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 749 -5 25 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 775 -7 25 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 802 -9 25 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 829 -32 25 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 864 -25 25 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 895 -22 25 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 923 -21 25 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 981 -23 25 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1045 -16 25 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1108 -20 24 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1178 -23 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1244 -31 24 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1322 -41 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1408 -31 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1492 -32 24 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1575 -53 24 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1667 -53 24 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1755 -59 24 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1853 -60 24 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1956 -57 24 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 2064 -56 24 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 2170 -57 24 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 2286 -63 24 0 | 0 0 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2420 -47 24 0 | 2184 2184 0 18 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2540 -49 24 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2662 -37 24 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2716 -108 23 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2842 -110 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2971 -112 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 3102 -114 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 3236 -116 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 3463 3463 3463 3373 -118 23 2 | 3463 3463 2 2 +2
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3512 -120 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3653 -122 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3797 -124 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3944 -125 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 4092 -127 23 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 4243 -129 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4396 -130 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4551 -132 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4708 -133 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4868 -134 23 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 5029 -135 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 5191 -137 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 5356 -138 23 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5522 -139 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5690 -140 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5860 -141 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 6031 -142 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 6203 -143 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6377 -144 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6553 -144 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6729 -145 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6907 -146 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 7086 -147 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 7266 -147 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 137 +3
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 5 1065 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 10786 +160 27 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10589 +159 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10394 +160 27 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10198 +160 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10004 +161 26 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 9810 +162 26 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9617 +162 26 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9424 +162 26 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9232 +162 26 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9041 +163 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 8851 +163 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8662 +163 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8474 +163 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8288 +164 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8102 +164 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 7917 +164 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 7734 +164 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7553 +164 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7372 +164 26 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7193 +163 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7016 +163 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 6840 +162 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6666 +162 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6494 +161 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6324 +161 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6155 +159 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 5989 +159 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 5824 +157 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5661 +155 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5501 +154 25 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5343 +152 25 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5187 +150 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5033 +148 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 4882 +146 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4733 +144 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4586 +141 25 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4442 +139 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4300 +136 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4161 +133 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4024 +130 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3890 +127 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3630 +155 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3296 +69 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3058 +65 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2833 +61 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2621 +58 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2423 +54 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2237 +51 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2064 +47 23 0 | 1952 1952 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1907 +49 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1762 +50 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1628 +53 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1502 +45 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1428 +95 24 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1316 +98 24 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1211 +100 24 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1115 +103 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1025 +105 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 942 +106 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 866 +108 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 795 +109 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 730 +109 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 670 +109 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 614 +108 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 563 +108 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 516 +106 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 473 +105 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 434 +104 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 398 +102 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 364 +99 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 334 +90 24 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 306 +95 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 280 +92 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 256 +88 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 235 +86 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 215 +83 24 0 | 244 244 0 4 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 197 +80 25 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 181 +77 25 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 166 +74 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 13 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 23 +5 27 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 26 +4 26 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 31 +5 27 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 35 +5 26 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 41 +6 26 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 47 +7 26 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 54 +7 26 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 61 +7 26 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 69 +7 26 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 78 +8 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 88 +8 26 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 99 +8 26 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 111 +8 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 125 +9 26 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 139 +9 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 154 +9 26 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 171 +9 26 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 190 +9 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 209 +9 26 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 230 +8 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 253 +8 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 277 +7 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 303 +7 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 331 +6 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 361 +6 25 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 392 +4 25 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 426 +4 25 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 461 +2 25 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 498 0 25 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 538 -1 25 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 580 -3 25 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 624 -5 25 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 670 -7 25 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 719 -9 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 770 -11 25 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 823 -14 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 879 -16 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 937 -19 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 998 -22 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1061 -25 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1127 -28 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1267 -70 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1446 -43 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1608 -47 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1783 -50 24 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1971 -54 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 2172 -57 24 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2386 -60 24 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2612 -64 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2851 -67 24 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 3101 -70 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 3362 -72 24 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3633 -16 24 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3865 -60 24 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 4153 -57 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4448 -55 24 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4752 -52 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 5062 -50 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 5379 -49 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5703 -47 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 6032 -46 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 6367 -46 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6707 -46 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 7051 -47 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 7400 -47 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7753 -49 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 8110 -50 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8471 -51 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8835 -53 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 9201 -56 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9571 -57 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9943 -60 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 10317 -63 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10693 -67 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 11072 -69 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11452 -72 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11834 -75 25 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 12218 -78 25 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12603 -81 25 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 31 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 11170 +152 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 10976 +152 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10782 +151 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10589 +151 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10397 +151 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10205 +150 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10015 +150 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9825 +149 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9636 +147 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9449 +147 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9262 +146 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9077 +145 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8893 +144 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8711 +144 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8530 +143 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8350 +142 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8172 +141 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7995 +139 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7820 +138 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7647 +137 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7475 +136 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7305 +134 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7137 +133 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6971 +131 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6807 +130 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6645 +129 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6485 +127 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6327 +126 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6171 +124 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6018 +123 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5866 +121 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5717 +120 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5570 +118 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5425 +116 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5283 +115 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5143 +113 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5005 +111 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4869 +109 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4736 +107 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4606 +106 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4477 +103 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4352 +102 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4228 +100 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3989 +95 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3726 +65 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3501 +63 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3287 +60 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3084 +57 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2892 +53 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2710 +50 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2540 +48 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2378 +44 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2227 +42 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2085 +40 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1952 +45 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1885 +108 24 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1768 +114 24 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1657 +119 24 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1554 +124 24 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1456 +129 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1364 +133 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1278 +137 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1197 +140 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1121 +143 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1050 +146 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 983 +148 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 921 +150 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 862 +151 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 807 +152 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 756 +152 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 708 +153 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 663 +152 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 621 +152 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 582 +151 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 545 +150 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 511 +149 25 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 478 +146 25 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 448 +144 25 0 | 220 220 0 2 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 420 +142 25 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 394 +140 25 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 369 +137 25 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 347 +136 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 | 0 0 0 34 -3 25 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 40 -3 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 46 -4 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 53 -4 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 61 -4 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 69 -5 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 79 -5 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 89 -6 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 100 -8 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 113 -8 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 126 -9 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 141 -10 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 157 -11 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 175 -11 24 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 194 -12 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 214 -13 24 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 236 -14 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 259 -16 24 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 284 -17 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 311 -18 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 339 -19 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 369 -21 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 401 -22 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 435 -24 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 471 -25 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 509 -26 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 549 -28 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 591 -29 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 635 -31 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 682 -32 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 730 -34 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 781 -35 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 834 -37 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 889 -39 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 947 -40 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1007 -42 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1069 -44 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1133 -46 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1200 -48 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1270 -49 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1341 -52 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1416 -53 24 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1492 -55 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1653 -93 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1870 -43 24 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 2045 -46 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 2231 -49 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2428 -52 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2636 -55 24 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2854 -58 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 3083 -61 24 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 3322 -63 24 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3571 -66 24 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3829 -69 24 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 4096 -30 24 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 4349 -47 24 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4632 -41 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4921 -102 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 5218 -31 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5520 -26 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5828 -22 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 6142 -18 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6461 -15 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6785 -12 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 7114 -9 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7447 -7 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7785 -5 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 8126 -4 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8471 -3 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8820 -3 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 9172 -2 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9527 -3 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9885 -3 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 10246 -4 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10609 -5 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10975 -6 25 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 11342 -9 25 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11712 -11 25 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 12084 -13 25 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 12458 -15 25 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12833 -18 25 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 13211 -19 25 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 533 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 556 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 8217 +142 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8055 +142 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7894 +141 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7734 +140 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7576 +140 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7419 +139 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7264 +138 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7110 +138 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6957 +136 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6806 +135 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6657 +135 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6509 +134 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6362 +133 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6217 +132 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6074 +131 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5932 +130 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5792 +129 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5653 +127 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5516 +126 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5381 +126 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5247 +124 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5115 +123 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 4985 +122 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4856 +120 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4730 +120 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4481 +117 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4239 +115 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4004 +112 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3777 +109 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3556 +106 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3343 +103 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3137 +90 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2949 +87 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2768 +83 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2595 +80 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2429 +77 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2270 +74 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2119 +71 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1974 +68 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1836 +65 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1705 +62 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1581 +59 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1463 +56 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1351 +53 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1246 +50 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1147 +48 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1053 +45 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 965 +42 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 883 +40 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 806 +37 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 733 +34 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 666 +32 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 604 +30 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 546 +28 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 492 +26 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 443 +24 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 397 +22 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 355 +20 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 317 +19 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 282 +17 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 250 +16 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 220 +13 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 194 +12 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 682 -13 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 720 -13 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 759 -14 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 799 -15 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 841 -15 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 884 -16 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 929 -17 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 975 -17 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1022 -19 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1071 -20 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1122 -20 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1174 -21 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1227 -22 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1282 -23 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1339 -24 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1397 -25 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1457 -26 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1518 -28 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1581 -29 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1646 -29 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1712 -31 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1780 -32 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1850 -33 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1921 -35 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1995 -35 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2146 -38 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2304 -40 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2469 -43 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2642 -46 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2821 -49 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 3008 -52 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 3202 -65 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3414 -68 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3633 -72 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3860 -75 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 4094 -78 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4335 -81 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4584 -84 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4839 -87 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 5101 -90 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 5370 -93 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5646 -96 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5928 -99 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 6216 -102 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6511 -105 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6812 -107 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 7118 -110 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 7430 -113 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7748 -115 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 8071 -118 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 8398 -121 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8731 -123 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 9069 -125 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 9411 -127 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9757 -129 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 10108 -131 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 10462 -133 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10820 -135 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 11182 -136 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11547 -138 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11915 -139 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 12285 -142 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12659 -143 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 11458 +151 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11281 +151 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11104 +149 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 10929 +149 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10755 +149 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10582 +149 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10410 +148 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10239 +148 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10069 +147 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9901 +147 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9733 +146 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9567 +146 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9402 +146 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9238 +145 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9075 +144 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8914 +144 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8753 +143 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8594 +142 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8436 +141 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8280 +141 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8125 +141 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7971 +140 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7818 +139 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7667 +139 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7517 +138 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7368 +137 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7221 +136 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7075 +135 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6931 +135 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6787 +133 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6646 +133 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6505 +131 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6367 +131 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6229 +130 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6093 +129 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5959 +128 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5826 +127 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5694 +126 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5564 +125 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5435 +124 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5308 +123 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5183 +122 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5058 +120 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4815 +119 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4577 +116 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4346 +114 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4121 +111 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3903 +109 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3690 +106 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3484 +91 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3297 +89 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3115 +86 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2941 +84 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2773 +81 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2611 +78 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2455 +74 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2306 +72 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2163 +69 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2026 +66 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1896 +64 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1771 +61 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1651 +58 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1538 +56 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1430 +53 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1327 +50 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1230 +48 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1138 +46 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1051 +43 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 968 +40 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 891 +38 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 818 +36 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 750 +34 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 685 +31 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 625 +29 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 569 +27 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 517 +26 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 469 +24 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 424 +23 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 382 +21 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 343 +19 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 308 +18 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 0 326 -4 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 349 -4 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 372 -6 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 397 -6 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 423 -6 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 450 -6 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 478 -7 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 507 -7 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 537 -8 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 569 -8 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 601 -9 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 635 -9 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 670 -9 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 706 -10 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 743 -11 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 782 -11 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 821 -12 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 862 -13 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 904 -14 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 948 -14 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 993 -14 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1039 -15 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1086 -16 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1135 -16 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1185 -17 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1236 -18 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1289 -19 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1343 -20 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1399 -20 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1455 -22 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1514 -22 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1573 -24 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1635 -24 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1697 -25 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1761 -26 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1827 -27 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1894 -28 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1962 -29 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2032 -30 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2103 -31 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2176 -32 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2251 -33 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2326 -35 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2483 -36 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2645 -39 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2814 -41 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2989 -44 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 3171 -46 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3358 -49 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3552 -64 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3765 -66 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3983 -69 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 4209 -71 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4441 -74 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4679 -77 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4923 -81 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 5174 -83 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5431 -86 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5694 -89 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5964 -91 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 6239 -94 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6519 -97 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6806 -99 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 7098 -102 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 7395 -105 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7698 -107 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 8006 -109 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 8319 -112 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8636 -115 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8959 -117 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 9286 -119 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9618 -121 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9953 -124 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 10293 -126 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10637 -128 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10985 -129 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 11337 -131 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11692 -132 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 12050 -134 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 12411 -136 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12776 -137 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 11367 +149 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11202 +149 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11037 +148 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 10874 +148 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10711 +147 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10550 +147 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10390 +146 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10231 +146 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10073 +146 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 9916 +145 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9761 +145 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9606 +144 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9453 +144 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9300 +143 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9149 +143 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8999 +142 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8850 +141 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8702 +141 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8556 +141 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8410 +140 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8266 +139 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8123 +139 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7981 +138 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7840 +137 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7700 +136 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7562 +136 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7424 +135 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7288 +134 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7153 +133 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7020 +133 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6887 +132 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6756 +131 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6626 +130 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6497 +129 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6369 +128 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6243 +128 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6118 +127 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5994 +126 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5871 +125 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5750 +124 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5630 +124 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5393 +121 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5161 +119 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4935 +117 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4714 +116 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4497 +113 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4286 +111 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4080 +95 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3893 +92 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3712 +90 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3536 +88 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3365 +85 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3200 +83 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3039 +80 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2885 +79 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2735 +76 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2590 +73 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2451 +71 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2316 +68 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2187 +66 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2062 +64 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1942 +61 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1827 +59 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1717 +57 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1611 +55 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1509 +52 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 0 642 -6 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 677 -6 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 712 -7 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 749 -7 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 786 -8 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 825 -8 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 865 -9 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 906 -9 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 948 -9 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 991 -10 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1036 -10 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1081 -11 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1128 -11 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1175 -12 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1224 -12 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1274 -13 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1325 -14 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1377 -14 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1431 -14 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1485 -15 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1541 -16 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1598 -16 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1656 -17 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1715 -18 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1775 -19 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1837 -19 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1899 -20 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1963 -21 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2028 -22 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2095 -22 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2162 -23 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2231 -24 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2301 -25 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2372 -26 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2444 -27 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2518 -27 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2593 -28 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2669 -29 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2746 -30 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2825 -31 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2905 -31 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3068 -34 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3236 -36 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3410 -38 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3589 -39 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3772 -42 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3961 -44 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4155 -60 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4368 -63 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4587 -65 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4811 -67 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 5040 -70 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 5275 -72 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5514 -75 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5760 -76 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 6010 -79 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 6265 -82 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6526 -84 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6791 -87 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 7062 -89 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 7337 -91 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7617 -94 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7902 -96 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 8192 -98 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8486 -100 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8784 -103 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 10707 +147 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10555 +146 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10405 +146 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10255 +145 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10107 +145 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 9959 +144 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 9813 +144 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9667 +143 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9523 +143 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9379 +142 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9237 +142 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9096 +142 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 8955 +141 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8816 +140 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8678 +140 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8540 +139 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8404 +138 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8269 +138 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8135 +138 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8001 +136 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7869 +136 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7738 +135 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7608 +134 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7479 +134 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7351 +133 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7224 +132 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7098 +132 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6973 +131 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6850 +131 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6727 +130 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6605 +129 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6484 +128 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6365 +127 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6246 +126 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6129 +126 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5897 +124 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5669 +122 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5446 +120 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5227 +118 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5013 +117 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4802 +114 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4597 +98 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4410 +95 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4229 +94 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4052 +91 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3880 +89 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3712 +87 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3549 +85 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3391 +83 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3237 +81 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3087 +78 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2942 +76 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2801 +74 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2665 +72 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2533 +70 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2405 +68 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2281 +65 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2162 +64 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2046 +61 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1935 +59 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 1188 -8 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1236 -9 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1286 -9 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1336 -10 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1388 -10 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1440 -11 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1494 -11 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1548 -12 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1604 -12 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1660 -13 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1718 -13 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1777 -13 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1836 -14 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1897 -15 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1959 -15 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2021 -16 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2085 -17 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2150 -17 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2216 -17 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2282 -19 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2350 -19 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2419 -20 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2489 -21 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2560 -21 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2632 -22 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2705 -23 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2779 -23 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2854 -24 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2931 -24 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3008 -25 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3086 -26 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3165 -27 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3246 -28 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3327 -29 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3410 -29 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3578 -31 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3750 -33 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3927 -35 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4108 -37 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4294 -38 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4483 -41 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4678 -57 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4891 -60 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5110 -61 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5333 -64 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5561 -66 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5793 -68 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6030 -70 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 6272 -72 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6518 -74 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6768 -77 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 7023 -79 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 7282 -81 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7546 -83 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7814 -85 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 8086 -87 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 8362 -90 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8643 -91 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8927 -94 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 9216 -96 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 1.02
MARKET TOTAL 8086 77621 +1632
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED