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 24000 1013 307 27 390 153 864 +142
P MAY-25 22000 687 101 27 245 80 713 -144
C MAY-25 23600 630 441 26 550 228 334 +194
C MAY-25 25000 600 114 29 153 54 959 +57
P MAY-25 22600 579 219 26 452 175 310 -227
C MAY-25 23800 553 368 26 470 200 253 +165
P MAY-25 21000 545 22 28 81 26 594 -59
P MAY-25 20600 489 11 29 53 19 346 -38
P MAY-25 22200 485 133 27 302 103 375 -168
P MAY-25 21600 454 58 27 155 50 515 -100
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 MAY 2025, FRIDAY 12 MAY 2025, MONDAY
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 7600 +613 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7500 +613 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7400 +613 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7300 +613 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7200 +613 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7100 +613 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7000 +613 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6900 +613 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6800 +613 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6700 +613 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6600 +613 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6500 +613 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6400 +613 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6300 +613 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6200 +613 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6100 +613 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6000 +613 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5900 +613 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5800 +613 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5700 +613 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5600 +612 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5500 +612 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5400 +612 0 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5300 +612 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5200 +612 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5100 +612 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5000 +611 0 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4900 +611 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4800 +611 0 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4700 +610 0 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4600 +610 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4500 +609 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4400 +609 0 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4300 +608 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4200 +607 0 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4101 +607 31 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4001 +606 30 0 | 2000 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3901 +604 30 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3801 +603 29 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3702 +602 30 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3602 +600 29 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3502 +597 28 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3403 +595 29 0 | 2830 733 0 165 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3205 +591 29 0 | 2580 746 0 34 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3009 +588 30 0 | 3595 648 0 20 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2813 +582 29 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2616 +569 29 0 | 2150 538 0 56 0
MAY-25 21000 C 0 0 0 0 0 | 2460 2460 2460 2432 +577 30 1 | 2460 383 1 180 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2225 +537 27 0 | 2880 352 0 107 0
MAY-25 21400 C 0 0 0 0 0 | 1730 1730 1730 2039 +525 27 4 | 1730 323 4 232 0
MAY-25 21600 C 0 0 0 0 0 | 1500 1500 1500 1847 +505 26 4 | 1500 300 4 56 -2
MAY-25 21800 C 1158 1158 1158 1158 1 | 1378 1398 1304 1668 +485 26 3 | 1398 233 4 94 -1
MAY-25 22000 C 0 0 0 0 0 | 1285 1650 1180 1480 +459 25 68 | 2095 203 68 367 -15
MAY-25 22200 C 0 0 0 0 0 | 1282 1450 1282 1328 +444 26 46 | 1450 188 46 144 +38
MAY-25 22400 C 0 0 0 0 0 | 895 1208 895 1160 +403 25 50 | 1430 155 50 274 +20
MAY-25 22600 C 665 665 600 600 2 | 840 1100 684 1012 +377 26 71 | 1580 140 73 251 -4
MAY-25 22800 C 541 603 510 510 95 | 740 999 548 868 +338 25 179 | 1336 125 274 580 -16
MAY-25 23000 C 450 502 405 416 117 | 586 876 454 741 +300 25 294 | 2080 115 411 601 -79
MAY-25 23200 C 367 414 348 348 40 | 510 760 370 623 +256 25 279 | 1734 114 319 264 +6
MAY-25 23400 C 305 327 293 293 18 | 430 648 308 525 +222 26 292 | 1160 77 310 360 +19
MAY-25 23600 C 255 286 228 230 52 | 300 550 245 441 +194 26 578 | 1550 68 630 334 -41
MAY-25 23800 C 208 237 200 200 76 | 300 470 202 368 +165 26 477 | 1160 64 553 253 -15
MAY-25 24000 C 175 193 153 154 46 | 210 390 162 307 +142 27 967 | 1450 52 1013 864 +110
MAY-25 24200 C 145 157 137 137 31 | 180 322 131 254 +119 27 340 | 1195 59 371 329 +16
MAY-25 24400 C 121 127 102 102 30 | 159 273 112 208 +99 27 200 | 1256 50 230 264 -36
MAY-25 24600 C 97 102 82 82 12 | 125 228 86 175 +87 28 250 | 1241 43 262 546 +60
MAY-25 24800 C 80 84 68 68 9 | 108 189 70 140 +69 28 393 | 1108 36 402 420 +104
MAY-25 25000 C 67 69 58 58 13 | 75 153 54 114 +57 29 587 | 1017 32 600 959 +78
MAY-25 25200 C 49 56 46 46 5 | 71 127 48 93 +46 29 261 | 887 27 266 213 +55
MAY-25 25400 C 42 45 42 45 2 | 58 103 38 76 +38 29 151 | 854 23 153 190 +32
MAY-25 25600 C 35 37 29 29 3 | 47 78 32 62 +31 30 98 | 847 21 101 181 +6
MAY-25 25800 C 31 31 27 27 5 | 42 65 28 52 +27 30 116 | 717 18 121 91 +15
MAY-25 26000 C 21 21 21 21 5 | 34 55 21 41 +21 31 91 | 677 16 96 423 +5
MAY-25 26200 C 21 22 21 21 8 | 27 47 22 34 +18 31 93 | 673 15 101 107 +31
MAY-25 26400 C 0 0 0 0 0 | 24 38 16 29 +16 32 33 | 515 13 33 54 -6
MAY-25 26600 C 0 0 0 0 0 | 18 31 15 23 +13 32 78 | 429 12 78 162 +14
MAY-25 26800 C 13 13 13 13 1 | 16 19 12 19 +11 32 18 | 455 10 19 72 +16
MAY-25 27000 C 0 0 0 0 0 | 11 22 11 16 +9 33 88 | 429 10 88 371 +16
MAY-25 27200 C 0 0 0 0 0 | 9 20 9 14 +9 34 27 | 369 9 27 142 +16
MAY-25 27400 C 0 0 0 0 0 | 10 15 8 11 +7 34 43 | 280 8 43 69 -10
MAY-25 27600 C 0 0 0 0 0 | 6 11 6 9 +6 34 21 | 260 6 21 57 +10
MAY-25 27800 C 0 0 0 0 0 | 7 11 6 8 +6 35 50 | 335 2 50 57 -14
MAY-25 28000 C 5 5 5 5 1 | 7 10 5 7 +6 35 33 | 314 5 34 958 -14
MAY-25 28200 C 0 0 0 0 0 | 5 9 5 6 +5 36 26 | 239 5 26 13 -17
MAY-25 28400 C 4 4 4 4 1 | 4 7 4 5 +4 36 18 | 220 4 19 49 0
MAY-25 28600 C 4 4 4 4 1 | 7 7 4 4 +3 37 7 | 227 4 8 83 -2
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 167 4 0 34 0
MAY-25 29000 C 0 0 0 0 0 | 3 3 3 2 +1 36 3 | 200 3 3 18 -3
MAY-25 29200 C 0 0 0 0 0 | 2 2 2 1 0 35 1 | 137 2 1 10 +1
MAY-25 29400 C 2 2 2 2 1 | 0 0 0 1 0 36 0 | 156 2 1 22 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 100 2 0 4 0
MAY-25 29800 C 2 2 2 2 3 | 0 0 0 1 0 38 0 | 63 2 3 90 0
TOTAL CALL 578 | TOTAL CALL 6339 | TOTAL CALL 6917 11275 +393
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 2 1 1 0 60 11 | 220 1 11 107 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 2 2 2 1 0 59 3 | 265 2 3 40 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 285 2 0 245 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 158 8 0 16 0
MAY-25 16500 P 0 0 0 0 0 | 2 2 2 1 0 54 2 | 231 2 2 39 0
MAY-25 16600 P 0 0 0 0 0 | 2 2 2 1 0 53 3 | 293 2 3 26 +1
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 230 4 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 240 10 0 12 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 240 7 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 3 3 3 1 0 50 3 | 448 3 3 190 -3
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 241 5 0 17 0
MAY-25 17200 P 0 0 0 0 0 | 3 3 3 1 0 48 8 | 450 3 8 62 -1
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 426 7 0 28 0
MAY-25 17400 P 0 0 0 0 0 | 4 4 4 1 0 46 30 | 401 4 30 261 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 521 9 0 129 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 637 7 0 98 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 500 9 0 99 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 543 8 0 81 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 606 9 0 309 0
MAY-25 18000 P 8 8 8 8 6 | 5 5 4 1 0 41 39 | 700 4 45 646 -1
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 707 8 0 36 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 775 10 0 51 0
MAY-25 18300 P 0 0 0 0 0 | 6 6 6 1 0 39 1 | 739 6 1 57 +1
MAY-25 18400 P 0 0 0 0 0 | 9 9 6 1 0 38 9 | 825 6 9 80 -7
MAY-25 18500 P 11 11 11 11 2 | 8 8 6 1 0 37 22 | 876 6 24 280 +21
MAY-25 18600 P 0 0 0 0 0 | 8 8 5 1 0 37 19 | 830 5 19 192 -4
MAY-25 18700 P 0 0 0 0 0 | 8 9 8 1 -1 36 6 | 861 8 6 91 -3
MAY-25 18800 P 0 0 0 0 0 | 7 7 7 1 -2 35 18 | 974 7 18 119 +6
MAY-25 18900 P 13 13 13 13 1 | 9 9 9 1 -3 34 45 | 919 9 46 62 -3
MAY-25 19000 P 14 14 14 14 2 | 10 10 7 1 -4 33 13 | 1095 7 15 607 -1
MAY-25 19100 P 0 0 0 0 0 | 11 11 7 1 -5 33 32 | 898 7 32 45 +15
MAY-25 19200 P 18 18 18 18 1 | 12 12 7 1 -6 32 21 | 1180 7 22 251 -13
MAY-25 19300 P 0 0 0 0 0 | 11 11 8 1 -7 31 15 | 1208 8 15 68 +10
MAY-25 19400 P 0 0 0 0 0 | 13 13 10 1 -8 30 14 | 1278 10 14 135 -5
MAY-25 19500 P 20 20 20 20 1 | 14 14 10 1 -9 30 12 | 1063 10 13 427 -8
MAY-25 19600 P 20 20 20 20 5 | 15 15 10 1 -11 29 26 | 1212 10 31 139 -14
MAY-25 19700 P 0 0 0 0 0 | 17 17 12 1 -13 28 31 | 1230 12 31 136 -14
MAY-25 19800 P 26 26 26 26 1 | 18 18 12 2 -14 29 31 | 1310 12 32 129 -9
MAY-25 19900 P 28 28 28 28 1 | 19 19 12 3 -15 30 50 | 1344 12 51 286 -29
MAY-25 20000 P 31 31 29 30 17 | 21 21 12 4 -17 30 163 | 1583 12 180 1111 +30
MAY-25 20200 P 35 35 35 35 3 | 22 24 14 5 -23 29 115 | 1710 14 118 718 +6
MAY-25 20400 P 43 43 40 43 28 | 28 29 16 8 -29 29 419 | 1810 16 447 1225 +9
MAY-25 20600 P 53 53 49 51 33 | 33 35 19 11 -38 29 456 | 2050 19 489 346 -187
MAY-25 20800 P 64 64 60 60 13 | 40 42 23 16 -48 29 328 | 2150 23 341 323 +23
MAY-25 21000 P 81 81 76 77 19 | 70 70 26 22 -59 28 526 | 2107 26 545 594 -28
MAY-25 21200 P 102 102 93 99 18 | 63 65 32 31 -69 28 310 | 2214 32 328 496 +66
MAY-25 21400 P 123 127 114 124 32 | 77 82 40 44 -82 28 394 | 2338 40 426 1672 +3
MAY-25 21600 P 155 155 143 154 34 | 100 107 50 58 -100 27 420 | 2248 50 454 515 -26
MAY-25 21800 P 193 196 178 196 37 | 137 137 64 76 -122 27 291 | 2052 64 328 459 -8
MAY-25 22000 P 238 245 220 234 35 | 192 192 80 101 -144 27 652 | 2660 80 687 713 +73
MAY-25 22200 P 295 302 276 293 20 | 215 223 103 133 -168 27 465 | 2716 103 485 375 +64
MAY-25 22400 P 362 369 338 361 30 | 245 282 137 172 -197 26 332 | 2730 137 362 281 -8
MAY-25 22600 P 446 452 416 451 24 | 331 357 175 219 -227 26 555 | 3210 175 579 310 +30
MAY-25 22800 P 536 562 504 562 71 | 371 448 220 276 -270 26 361 | 3250 220 432 724 +83
MAY-25 23000 P 649 663 612 630 20 | 474 552 281 348 -304 26 273 | 3480 281 293 265 +45
MAY-25 23200 P 765 765 765 765 1 | 550 605 355 438 -337 26 88 | 3450 355 89 83 +28
MAY-25 23400 P 0 0 0 0 0 | 674 765 445 528 -382 26 85 | 1631 445 85 67 +23
MAY-25 23600 P 0 0 0 0 0 | 800 950 535 648 -406 26 98 | 4050 535 98 72 +46
MAY-25 23800 P 0 0 0 0 0 | 950 1060 662 772 -437 27 32 | 4011 662 32 76 +11
MAY-25 24000 P 0 0 0 0 0 | 798 828 798 906 -466 27 2 | 4270 670 2 30 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1054 -498 27 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 1253 1253 1100 1210 -515 28 11 | 1490 838 11 112 +11
MAY-25 24600 P 0 0 0 0 0 | 1414 1414 1413 1373 -531 28 32 | 4900 1017 32 220 +32
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1547 -539 29 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 1570 1570 1570 1717 -555 29 1 | 4650 1203 1 12 +1
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1896 -564 29 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2078 -573 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2264 -579 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2452 -585 30 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2643 -589 31 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2835 -593 31 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3029 -596 32 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3223 -600 32 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3419 -602 32 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3616 -603 33 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3813 -605 33 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4011 -606 34 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4209 -607 34 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4407 -609 34 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4606 -609 35 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4805 -610 35 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5004 -610 35 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5204 -610 37 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5403 -611 36 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5603 -611 38 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5802 -612 37 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6002 -611 38 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6202 -611 39 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6402 -611 40 0 | 0 0 0 0 0
TOTAL PUT 455 | TOTAL PUT 6873 | TOTAL PUT 7328 16533 +266
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 14245 27808 +659
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 11310 +609 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11110 +609 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10910 +609 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10710 +609 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10510 +609 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10310 +609 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10110 +609 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10010 +609 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9910 +609 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9810 +609 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9710 +609 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9610 +609 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9510 +609 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9410 +609 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9310 +609 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9210 +609 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9110 +609 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9010 +609 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8910 +609 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8810 +609 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8710 +609 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8610 +609 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8510 +609 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8410 +609 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8310 +609 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8210 +609 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8110 +608 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8010 +608 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7910 +608 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7810 +608 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7710 +608 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7610 +608 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7510 +608 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7410 +608 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7310 +607 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7210 +607 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7110 +607 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7010 +607 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6910 +606 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6811 +607 32 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6711 +606 32 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6611 +606 31 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6511 +605 31 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6411 +605 30 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6311 +604 30 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6211 +603 29 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6112 +604 31 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6012 +603 30 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5912 +602 30 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5813 +602 30 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5713 +600 30 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5614 +600 30 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5514 +599 30 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5415 +598 30 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5315 +596 29 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5216 +595 29 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5117 +594 29 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5018 +592 29 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4919 +591 29 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4821 +590 29 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4722 +588 29 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4624 +586 29 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4525 +583 29 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4427 +581 29 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4330 +579 29 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4232 +576 29 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4135 +574 28 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4038 +571 28 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3941 +568 28 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3845 +565 28 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3749 +562 28 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3653 +558 28 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3558 +554 28 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3463 +550 28 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3369 +546 28 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3183 +537 28 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2998 +527 27 0 | 2142 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2817 +516 27 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2639 +505 27 0 | 2210 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2464 +491 27 0 | 1987 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2293 +478 27 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2117 +453 26 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1941 +423 25 2 | 1987 147 2 45 +2
JUN-25 21800 C 0 0 0 0 0 | 1476 1476 1476 1809 +457 26 3 | 2060 141 3 45 -1
JUN-25 22000 C 0 0 0 0 0 | 1332 1332 1320 1633 +414 25 3 | 2000 149 3 282 -1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1513 +418 26 0 | 2317 110 0 54 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1338 +353 24 0 | 1885 96 0 323 0
JUN-25 22600 C 0 0 0 0 0 | 1060 1060 952 1220 +342 25 4 | 2263 295 4 170 -1
JUN-25 22800 C 0 0 0 0 0 | 930 930 930 1086 +305 24 1 | 2117 83 1 240 -4
JUN-25 23000 C 0 0 0 0 0 | 738 1085 738 982 +294 24 40 | 1955 172 40 214 -21
JUN-25 23200 C 0 0 0 0 0 | 675 850 675 880 +268 25 13 | 2016 70 13 105 -1
JUN-25 23400 C 565 565 555 555 3 | 593 881 587 787 +246 25 25 | 2097 178 28 1489 -2
JUN-25 23600 C 500 500 500 500 1 | 606 608 526 701 +224 25 19 | 1764 76 20 208 -7
JUN-25 23800 C 0 0 0 0 0 | 459 715 425 624 +204 25 33 | 1720 130 33 97 +13
JUN-25 24000 C 402 402 350 350 2 | 475 649 369 550 +180 25 198 | 1835 54 200 570 -1
JUN-25 24200 C 342 342 342 342 1 | 535 539 535 492 +166 25 6 | 1265 107 7 106 +2
JUN-25 24400 C 298 305 298 305 3 | 359 502 325 437 +151 25 8 | 1241 50 11 69 +4
JUN-25 24600 C 274 274 274 274 1 | 323 413 270 387 +136 26 47 | 1320 85 48 110 -8
JUN-25 24800 C 0 0 0 0 0 | 250 403 250 341 +121 26 12 | 1221 58 12 49 0
JUN-25 25000 C 0 0 0 0 0 | 209 350 190 299 +106 26 60 | 1460 69 60 483 +4
JUN-25 25200 C 0 0 0 0 0 | 180 302 180 265 +96 26 31 | 1199 45 31 58 -5
JUN-25 25400 C 0 0 0 0 0 | 196 275 189 234 +87 26 24 | 924 74 24 16 -7
JUN-25 25600 C 0 0 0 0 0 | 141 248 141 208 +80 27 37 | 1133 33 37 125 +20
JUN-25 25800 C 0 0 0 0 0 | 133 208 112 181 +68 27 14 | 918 54 14 134 +10
JUN-25 26000 C 108 108 102 102 3 | 118 193 97 159 +61 27 19 | 1011 17 22 214 +8
JUN-25 26200 C 0 0 0 0 0 | 100 141 95 141 +55 27 8 | 595 45 8 91 +5
JUN-25 26400 C 0 0 0 0 0 | 99 132 99 123 +46 27 4 | 753 16 4 31 +1
JUN-25 26600 C 71 71 71 71 1 | 79 98 76 108 +40 28 8 | 496 36 9 43 0
JUN-25 26800 C 0 0 0 0 0 | 67 100 67 96 +37 28 4 | 588 20 4 26 +1
JUN-25 27000 C 0 0 0 0 0 | 51 97 51 87 +36 28 18 | 555 29 18 51 +6
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 75 +30 28 2 | 498 31 2 18 0
JUN-25 27400 C 45 45 45 45 1 | 53 73 53 66 +27 29 3 | 350 27 4 25 +2
JUN-25 27600 C 40 40 40 40 1 | 54 66 54 59 +25 29 16 | 615 24 17 107 +6
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 52 +24 29 0 | 400 22 0 44 0
JUN-25 28000 C 0 0 0 0 0 | 39 48 36 47 +22 29 11 | 350 22 11 15 +5
JUN-25 28200 C 0 0 0 0 0 | 44 44 44 41 +19 30 9 | 342 20 9 50 +9
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 36 +17 30 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 31 +15 30 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 27 +13 30 0 | 225 19 0 213 0
JUN-25 29000 C 0 0 0 0 0 | 28 30 28 23 +11 30 2 | 447 15 2 70 +1
JUN-25 29200 C 0 0 0 0 0 | 22 22 22 21 +10 30 1 | 179 15 1 207 0
JUN-25 29400 C 0 0 0 0 0 | 26 26 23 19 +10 31 9 | 188 23 9 11 +9
JUN-25 29600 C 0 0 0 0 0 | 20 20 20 17 +9 31 5 | 179 15 5 8 +2
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 15 +8 31 0 | 33 13 0 6 0
JUN-25 30000 C 0 0 0 0 0 | 15 16 13 13 +7 31 17 | 360 9 17 201 -2
TOTAL CALL 17 | TOTAL CALL 716 | TOTAL CALL 733 10825 +49
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 342 4 0 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 199 5 0 68 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 181 7 0 2 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 283 9 0 28 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 299 33 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 164 20 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 508 11 0 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 477 33 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 690 24 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 11 11 11 1 0 37 7 | 589 11 7 9 +5
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1250 17 0 8 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 381 18 0 184 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 277 18 0 1290 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 410 19 0 5 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 804 23 0 7 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 322 24 0 146 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 306 23 0 202 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 1401 21 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 1449 25 0 1215 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 -3 30 0 | 1450 27 0 113 0
JUN-25 17000 P 0 0 0 0 0 | 21 21 18 1 -4 30 15 | 1453 18 15 22 -3
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 -5 29 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 -6 29 0 | 1417 26 0 385 0
JUN-25 17300 P 0 0 0 0 0 | 22 22 22 1 -7 28 1 | 432 22 1 12 -1
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 -8 28 0 | 710 31 0 278 0
JUN-25 17500 P 0 0 0 0 0 | 21 21 20 1 -9 27 2 | 1296 20 2 149 +1
JUN-25 17600 P 0 0 0 0 0 | 25 25 25 1 -11 27 1 | 1175 25 1 1206 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 2 -11 28 0 | 1382 35 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 23 23 23 3 -11 29 15 | 728 23 15 33 -2
JUN-25 17900 P 0 0 0 0 0 | 27 27 27 4 -12 29 5 | 1331 27 5 26 +5
JUN-25 18000 P 0 0 0 0 0 | 33 33 26 5 -13 29 3 | 1383 26 3 1476 +1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 6 -14 29 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 29 29 29 7 -15 29 2 | 871 29 2 107 +1
JUN-25 18300 P 0 0 0 0 0 | 35 35 35 8 -17 29 3 | 897 35 3 15 -3
JUN-25 18400 P 0 0 0 0 0 | 38 38 38 9 -18 29 1 | 889 38 1 206 -1
JUN-25 18500 P 0 0 0 0 0 | 40 40 40 11 -19 29 1 | 1028 40 1 102 -1
JUN-25 18600 P 0 0 0 0 0 | 45 45 38 12 -21 29 9 | 960 38 9 602 +3
JUN-25 18700 P 0 0 0 0 0 | 41 41 40 14 -23 29 4 | 2300 40 4 49 +1
JUN-25 18800 P 0 0 0 0 0 | 42 42 42 15 -26 29 1 | 1206 42 1 308 +1
JUN-25 18900 P 0 0 0 0 0 | 43 43 43 17 -29 29 1 | 1092 43 1 199 -1
JUN-25 19000 P 0 0 0 0 0 | 54 54 40 20 -31 29 16 | 1310 40 16 280 -1
JUN-25 19100 P 0 0 0 0 0 | 58 58 49 22 -34 29 11 | 1338 49 11 63 +6
JUN-25 19200 P 0 0 0 0 0 | 59 59 45 25 -37 28 9 | 1281 45 9 313 -12
JUN-25 19300 P 0 0 0 0 0 | 58 58 49 29 -39 29 5 | 1272 49 5 139 -4
JUN-25 19400 P 0 0 0 0 0 | 69 69 62 32 -42 28 5 | 1403 62 5 74 -1
JUN-25 19500 P 0 0 0 0 0 | 62 64 56 36 -45 28 6 | 1435 56 6 86 +2
JUN-25 19600 P 0 0 0 0 0 | 78 78 58 40 -49 28 17 | 1600 58 17 34 +2
JUN-25 19700 P 0 0 0 0 0 | 80 83 59 44 -53 28 7 | 1472 59 7 22 +1
JUN-25 19800 P 0 0 0 0 0 | 78 79 78 50 -56 28 5 | 1512 78 5 394 +5
JUN-25 19900 P 0 0 0 0 0 | 85 85 67 55 -61 28 11 | 1458 67 11 140 +3
JUN-25 20000 P 0 0 0 0 0 | 101 101 69 61 -65 28 48 | 4280 69 48 339 +8
JUN-25 20200 P 0 0 0 0 0 | 103 104 76 75 -74 28 9 | 1796 76 9 256 -1
JUN-25 20400 P 0 0 0 0 0 | 121 121 93 91 -80 28 8 | 1690 93 8 335 +4
JUN-25 20600 P 192 194 190 190 5 | 146 153 127 110 -86 27 236 | 1720 127 241 304 +203
JUN-25 20800 P 221 221 213 213 2 | 163 168 119 130 -96 27 6 | 1830 119 8 92 +1
JUN-25 21000 P 256 258 256 258 2 | 205 205 138 153 -110 27 30 | 2219 138 32 248 +4
JUN-25 21200 P 0 0 0 0 0 | 235 240 160 178 -127 26 73 | 2645 160 73 68 -8
JUN-25 21400 P 327 340 327 340 3 | 263 275 184 211 -141 26 21 | 2230 184 24 191 +17
JUN-25 21600 P 0 0 0 0 0 | 305 322 224 248 -156 26 270 | 2374 224 270 279 +229
JUN-25 21800 P 430 453 430 453 2 | 366 378 251 290 -172 26 19 | 2132 251 21 176 -2
JUN-25 22000 P 515 518 506 518 4 | 450 450 300 338 -189 26 59 | 2698 300 63 86 +20
JUN-25 22200 P 0 0 0 0 0 | 495 495 351 391 -208 25 20 | 1939 348 20 49 -12
JUN-25 22400 P 0 0 0 0 0 | 574 574 401 451 -233 25 24 | 2052 401 24 63 -11
JUN-25 22600 P 762 768 762 768 28 | 640 680 485 517 -259 25 53 | 3000 485 81 105 +24
JUN-25 22800 P 0 0 0 0 0 | 762 762 715 590 -288 25 2 | 5200 525 2 84 -1
JUN-25 23000 P 940 940 940 940 1 | 868 868 611 676 -314 25 14 | 3784 523 15 196 +3
JUN-25 23200 P 0 0 0 0 0 | 928 950 708 804 -309 26 96 | 4250 708 96 79 +59
JUN-25 23400 P 0 0 0 0 0 | 830 850 802 878 -382 25 34 | 3690 745 34 1358 +1
JUN-25 23600 P 0 0 0 0 0 | 924 930 924 993 -404 25 3 | 3890 900 3 91 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1120 -405 25 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1259 -421 26 0 | 5814 900 0 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1397 -438 26 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1529 -465 26 0 | 7133 1169 0 8 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1683 -475 26 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1838 -488 26 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1997 -501 26 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2161 -512 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 2182 2182 2182 2329 -522 27 1 | 3596 2182 1 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2501 -530 27 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2676 -538 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2854 -546 27 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3034 -552 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3217 -558 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3401 -564 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3588 -569 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3776 -573 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3966 -576 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4156 -581 29 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4348 -584 29 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4541 -586 29 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4735 -589 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4930 -591 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5125 -593 30 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5321 -594 30 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5517 -596 30 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5714 -597 30 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5911 -599 30 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6109 -599 31 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6307 -600 31 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6505 -601 31 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6703 -602 31 0 | 10250 10000 0 0 0
TOTAL PUT 47 | TOTAL PUT 1189 | TOTAL PUT 1236 15322 +545
| MONTH PUT/CALL RATIO 1.68
| MONTH TOTAL 1969 26147 +594
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 7534 +606 31 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7434 +605 30 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7334 +604 30 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7235 +604 30 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7135 +603 30 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7036 +602 30 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6936 +601 29 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6837 +601 30 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6738 +600 30 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6639 +599 30 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6539 +597 29 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6440 +596 29 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6341 +595 29 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6243 +595 29 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6144 +593 29 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6045 +592 29 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5947 +591 29 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5848 +589 29 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5750 +587 29 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5652 +586 29 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5554 +584 29 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5457 +583 29 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5359 +580 28 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5262 +578 28 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5165 +576 28 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5068 +574 28 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4972 +572 28 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4876 +569 28 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4780 +567 28 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4684 +564 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4589 +561 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4494 +558 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4400 +555 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4306 +552 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4212 +549 27 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4119 +546 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4026 +542 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3934 +538 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3842 +534 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3751 +530 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3661 +527 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3571 +523 27 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3481 +518 27 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3305 +509 27 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3131 +499 27 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2961 +490 26 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2793 +478 26 0 | 2200 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2630 +468 26 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2470 +456 26 0 | 1242 777 0 29 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2315 +444 26 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2163 +430 26 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2017 +457 25 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1875 +440 25 0 | 1414 912 0 19 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1738 +422 25 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1559 +353 24 0 | 1188 894 0 20 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1436 +332 24 4 | 941 388 4 4 +2
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1319 +311 24 0 | 885 450 0 5 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1221 +306 24 0 | 1027 329 0 34 0
JUL-25 23200 C 0 0 0 0 0 | 941 1241 941 1119 +287 24 5 | 1241 362 5 193 0
JUL-25 23400 C 0 0 0 0 0 | 900 900 900 1024 +267 24 5 | 900 501 5 31 -5
JUL-25 23600 C 0 0 0 0 0 | 739 1041 739 919 +233 24 8 | 1041 323 8 122 +2
JUL-25 23800 C 0 0 0 0 0 | 684 732 684 853 +229 24 4 | 732 215 4 57 +4
JUL-25 24000 C 0 0 0 0 0 | 799 800 799 778 +214 24 3 | 800 238 3 156 +3
JUL-25 24200 C 0 0 0 0 0 | 776 776 776 710 +199 24 3 | 776 256 3 29 +2
JUL-25 24400 C 480 480 480 480 1 | 679 679 679 648 +184 24 2 | 679 242 3 34 +1
JUL-25 24600 C 0 0 0 0 0 | 630 630 630 591 +171 25 1 | 630 181 1 18 0
JUL-25 24800 C 0 0 0 0 0 | 580 580 580 538 +159 25 1 | 580 166 1 23 0
JUL-25 25000 C 0 0 0 0 0 | 508 508 508 491 +151 25 1 | 508 127 1 692 +1
JUL-25 25200 C 320 320 320 320 1 | 330 330 330 447 +138 25 1 | 417 142 2 722 +1
JUL-25 25400 C 277 277 277 277 6 | 325 325 325 405 +125 25 7 | 344 233 13 21 +13
JUL-25 25600 C 257 257 257 257 3 | 263 306 263 369 +116 25 4 | 306 168 7 20 +6
JUL-25 25800 C 228 228 228 228 3 | 0 0 0 334 +106 25 0 | 228 84 3 15 +3
JUL-25 26000 C 0 0 0 0 0 | 311 311 303 303 +97 26 4 | 433 98 4 15 +4
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 276 +90 26 2 | 266 90 2 11 +2
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 251 +84 26 0 | 350 65 0 9 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 228 +79 26 0 | 212 71 0 15 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 206 +73 26 0 | 262 60 0 18 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 187 +68 26 0 | 249 56 0 7 0
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 170 +64 27 0 | 216 54 0 49 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 154 +60 27 0 | 209 52 0 6 0
JUL-25 27600 C 0 0 0 0 0 | 120 148 109 140 +56 27 10 | 188 45 10 14 +6
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 127 +55 27 0 | 168 40 0 28 0
JUL-25 28000 C 0 0 0 0 0 | 91 120 91 114 +50 27 10 | 163 38 10 12 +6
JUL-25 28200 C 0 0 0 0 0 | 74 74 72 103 +46 27 3 | 169 35 3 14 0
TOTAL CALL 14 | TOTAL CALL 78 | TOTAL CALL 92 2611 +51
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 1 -7 28 0 | 276 20 0 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 -8 27 0 | 227 133 0 44 0
JUL-25 16000 P 36 36 36 36 2 | 0 0 0 1 -9 27 0 | 285 34 2 15 +2
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 -10 26 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 2 -10 28 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 3 -11 28 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 33 33 33 4 -11 29 1 | 380 33 1 6 0
JUL-25 16500 P 0 0 0 0 0 | 36 36 35 5 -11 29 2 | 272 35 2 4 +1
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 6 -12 29 0 | 408 223 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 7 -13 29 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 8 -14 29 0 | 250 50 0 9 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 9 -15 29 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 10 -16 29 0 | 459 52 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 12 -16 29 0 | 101 57 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 13 -18 29 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 14 -19 29 0 | 123 67 0 6 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 16 -20 29 0 | 602 64 0 21 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 17 -22 29 0 | 542 65 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 19 -24 29 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 21 -25 29 0 | 295 295 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 61 61 61 23 -27 29 1 | 615 61 1 7 -1
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 26 -28 29 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 28 -31 28 0 | 706 80 0 7 0
JUL-25 18100 P 0 0 0 0 0 | 68 68 68 31 -33 28 1 | 169 68 1 1 0
JUL-25 18200 P 0 0 0 0 0 | 69 69 69 34 -35 28 1 | 955 69 1 5 +1
JUL-25 18300 P 0 0 0 0 0 | 60 60 60 37 -37 28 2 | 756 60 2 14 +2
JUL-25 18400 P 0 0 0 0 0 | 79 79 79 41 -39 28 2 | 113 79 2 3 +2
JUL-25 18500 P 0 0 0 0 0 | 90 90 90 45 -42 28 1 | 1001 90 1 19 +1
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 49 -44 28 0 | 1069 118 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 53 -47 28 0 | 553 117 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 104 104 104 58 -50 28 1 | 935 104 1 14 +1
JUL-25 18900 P 0 0 0 0 0 | 89 89 88 63 -56 28 20 | 957 88 20 771 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 69 -59 28 0 | 1270 138 0 503 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 75 -63 28 0 | 1151 350 0 13 0
JUL-25 19200 P 0 0 0 0 0 | 119 123 119 84 -64 28 9 | 365 119 9 17 +8
JUL-25 19300 P 0 0 0 0 0 | 125 125 105 91 -67 28 3 | 1238 105 3 15 -1
JUL-25 19400 P 0 0 0 0 0 | 137 137 137 98 -71 28 1 | 1078 137 1 26 +1
JUL-25 19500 P 0 0 0 0 0 | 148 148 148 106 -75 27 2 | 1325 148 2 130 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 115 -78 27 0 | 1391 205 0 20 0
JUL-25 19700 P 0 0 0 0 0 | 130 130 130 124 -83 27 2 | 366 130 2 7 +2
JUL-25 19800 P 0 0 0 0 0 | 178 178 178 134 -86 27 2 | 1539 178 2 5 -2
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 144 -89 27 0 | 365 257 0 5 0
JUL-25 20000 P 0 0 0 0 0 | 192 193 150 155 -90 27 29 | 1546 150 29 158 +2
JUL-25 20200 P 0 0 0 0 0 | 209 210 177 179 -94 27 8 | 1640 177 8 5 -4
JUL-25 20400 P 0 0 0 0 0 | 250 250 250 204 -102 27 2 | 2060 250 2 15 +2
JUL-25 20600 P 0 0 0 0 0 | 261 261 215 229 -112 26 3 | 1404 215 3 18 +2
JUL-25 20800 P 0 0 0 0 0 | 242 242 242 258 -125 26 2 | 480 242 2 16 +1
JUL-25 21000 P 0 0 0 0 0 | 340 350 334 290 -139 26 10 | 659 334 10 29 +10
JUL-25 21200 P 0 0 0 0 0 | 385 385 385 329 -151 26 1 | 1590 385 1 29 +1
JUL-25 21400 P 0 0 0 0 0 | 362 362 362 372 -163 25 1 | 989 362 1 24 +1
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 420 -174 25 0 | 2488 549 0 5 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 471 -189 25 1 | 849 634 1 18 +1
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 528 -206 25 1 | 906 745 1 9 +1
JUL-25 22200 P 0 0 0 0 0 | 725 725 680 589 -227 25 2 | 1002 680 2 14 +1
JUL-25 22400 P 0 0 0 0 0 | 778 778 770 656 -247 24 3 | 1088 770 3 9 +3
JUL-25 22600 P 0 0 0 0 0 | 850 850 850 733 -265 24 1 | 1004 850 1 2 +1
JUL-25 22800 P 0 0 0 0 0 | 767 767 767 817 -285 24 1 | 1053 767 1 4 +1
JUL-25 23000 P 0 0 0 0 0 | 879 879 879 908 -303 24 1 | 3150 879 1 3 +1
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 1006 -325 24 0 | 1269 1244 0 3 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1111 -345 24 0 | 0 0 0 0 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1223 -366 24 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1349 -374 25 0 | 0 0 0 0 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1483 -376 25 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1616 -389 25 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1748 -406 25 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1873 -435 25 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 2019 -447 25 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2169 -459 25 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2323 -470 25 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2481 -480 25 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2643 -489 25 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2808 -498 26 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2976 -506 26 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3147 -514 26 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3320 -522 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3496 -529 26 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3674 -535 26 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3854 -541 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4036 -547 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4220 -551 27 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4405 -556 27 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4592 -560 27 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4780 -564 27 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4969 -568 27 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 117 | TOTAL PUT 119 2147 +41
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 211 4758 +92
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 5912 +581 28 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5815 +579 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5718 +577 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5622 +575 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5526 +573 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5431 +571 28 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5335 +568 28 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5240 +566 28 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5145 +563 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5051 +561 27 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4957 +558 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4863 +555 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4770 +553 27 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4677 +550 27 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4584 +546 27 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4492 +543 27 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4401 +540 27 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4310 +537 27 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4219 +533 27 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4130 +530 27 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4040 +526 27 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3951 +522 27 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3863 +518 26 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3775 +513 26 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3689 +510 26 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3602 +505 26 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3432 +497 26 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3264 +487 26 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3100 +478 26 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2939 +467 26 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2781 +456 26 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2628 +446 25 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2478 +435 25 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2332 +423 25 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2190 +464 25 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2053 +448 25 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1920 +432 25 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1738 +353 23 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1618 +337 23 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1503 +319 23 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1396 +306 23 0 | 1102 1070 0 4 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1289 +284 23 0 | 1021 989 0 3 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1196 +269 23 0 | 940 910 0 3 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1105 +251 23 0 | 869 854 0 3 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1025 +238 23 0 | 823 772 0 6 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 949 +225 24 0 | 735 718 0 3 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 878 +214 24 0 | 677 660 0 2 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 810 +199 24 0 | 614 614 0 1 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 749 +189 24 0 | 565 551 0 4 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 693 +176 24 0 | 523 519 0 2 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 641 +166 24 0 | 508 477 0 3 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 589 +155 24 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 547 +148 24 0 | 0 0 0 0 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 503 +136 25 0 | 0 0 0 0 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 462 +125 25 0 | 0 0 0 0 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 428 +119 25 0 | 0 0 0 100 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 396 +116 25 0 | 0 0 0 0 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 363 +109 25 0 | 180 180 0 1 0
AUG-25 26600 C 238 238 238 238 1 | 0 0 0 332 +102 25 0 | 238 238 1 1 +1
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 308 +99 25 1 | 222 219 1 7 +1
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 283 +100 25 0 | 172 172 0 1 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 262 +97 26 1 | 0 0 1 1 +1
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 238 +84 26 0 | 171 151 0 176 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 213 +78 26 0 | 190 148 0 2 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 195 +73 26 0 | 0 0 0 0 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 178 +69 26 0 | 130 100 0 4 0
TOTAL CALL 1 | TOTAL CALL 2 | TOTAL CALL 3 332 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 38 -31 28 0 | 124 98 0 9 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 41 -33 28 0 | 150 106 0 4 0
AUG-25 17700 P 0 0 0 0 0 | 86 86 86 44 -35 28 1 | 86 86 1 1 +1
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 48 -37 28 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 98 98 98 52 -39 28 3 | 126 98 3 5 +3
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 57 -41 28 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 61 -44 28 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 66 -46 28 0 | 150 150 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 71 -49 27 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 77 -51 27 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 83 -54 27 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 134 134 134 89 -57 27 1 | 134 134 1 1 +1
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 96 -59 27 0 | 0 0 0 0 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 103 -62 27 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 110 -66 27 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 168 171 165 118 -69 27 4 | 208 165 4 5 +4
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 127 -72 27 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 136 -75 27 0 | 0 0 0 0 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 145 -79 27 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 156 -89 27 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 166 -94 27 0 | 273 273 0 2 0
AUG-25 19600 P 0 0 0 0 0 | 226 227 226 177 -98 27 2 | 227 226 2 2 +2
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 195 -97 27 0 | 0 0 0 0 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 207 -100 27 0 | 329 329 0 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 221 -102 27 0 | 347 347 0 5 0
AUG-25 20000 P 0 0 0 0 0 | 293 294 266 235 -104 27 19 | 360 266 19 26 +19
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 265 -109 26 0 | 398 386 0 6 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 294 -118 26 0 | 0 0 0 0 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 328 -127 26 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 360 -141 26 0 | 0 0 0 0 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 401 -151 25 0 | 592 587 0 20 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 444 -164 25 0 | 0 0 0 0 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 494 -175 25 0 | 0 0 0 0 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 545 -192 25 0 | 0 0 0 0 0
AUG-25 21800 P 0 0 0 0 0 | 701 701 575 604 -205 25 25 | 876 575 25 40 +25
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 667 -218 25 0 | 0 0 0 0 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 738 -234 25 0 | 0 0 0 0 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 811 -251 24 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 892 -267 24 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 977 -284 24 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 1072 -295 24 0 | 1359 1359 0 1 0
AUG-25 23200 P 0 0 0 0 0 | 1297 1297 1297 1173 -312 24 1 | 1471 1297 1 2 +1
AUG-25 23400 P 0 0 0 0 0 | 1410 1410 1410 1277 -333 24 1 | 1410 1410 1 1 +1
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1387 -350 24 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1502 -368 24 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1623 -358 25 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1755 -365 25 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1889 -374 25 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1997 -414 24 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2138 -424 24 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2282 -435 25 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2430 -445 25 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2582 -454 25 0 | 0 0 0 0 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2737 -464 25 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2896 -472 25 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3057 -481 25 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3222 -488 25 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3389 -496 25 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3558 -504 25 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3731 -509 25 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3905 -516 25 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4081 -522 25 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4259 -528 25 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4439 -534 26 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4621 -539 26 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4804 -543 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 57 | TOTAL PUT 57 137 +57
| MONTH PUT/CALL RATIO 19.00
| MONTH TOTAL 60 469 +60
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 9684 +607 30 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9585 +607 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9485 +607 30 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9385 +606 30 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9286 +606 30 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9186 +606 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9087 +606 30 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8987 +605 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8888 +605 30 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8788 +604 30 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8689 +604 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8590 +604 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8490 +602 29 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8391 +602 29 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8292 +602 29 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8193 +601 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8094 +600 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7995 +599 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7896 +598 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7798 +598 29 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7699 +597 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7601 +597 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7502 +595 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7404 +594 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7306 +593 29 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7208 +592 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7110 +591 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7013 +590 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6915 +589 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6818 +588 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6721 +586 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6624 +585 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6527 +583 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6430 +581 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6334 +580 28 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6238 +578 28 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6142 +576 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6047 +575 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5951 +572 28 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5856 +570 28 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5762 +569 28 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5667 +566 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5573 +564 27 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5479 +561 27 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5386 +559 27 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5293 +557 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5200 +554 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5108 +551 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5016 +549 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4925 +546 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4834 +543 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4743 +540 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4653 +536 27 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4564 +534 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4475 +530 27 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4386 +527 27 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4298 +523 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4211 +520 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4124 +516 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4038 +512 26 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 4000 4000 4000 3952 +508 26 1 | 4000 935 1 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3867 +504 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3783 +500 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3699 +496 26 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3616 +491 26 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3452 +482 26 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3292 +474 26 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3134 +464 25 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2979 +453 25 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2828 +443 25 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2681 +432 25 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2537 +421 25 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2397 +410 25 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2261 +426 25 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2129 +412 24 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2001 +396 24 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1845 +338 24 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1726 +320 23 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1617 +310 23 0 | 2600 565 0 80 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1525 +308 24 0 | 2220 484 0 136 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1418 +285 23 0 | 988 533 0 593 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1330 +276 24 1 | 2100 386 1 10 +1
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1240 +259 24 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1154 +242 24 0 | 1460 402 0 11 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1075 +224 24 0 | 1555 310 0 360 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1016 +221 24 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 940 +205 24 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 875 +192 24 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 850 890 850 817 +179 24 3 | 1352 305 3 94 -2
SEP-25 25000 C 0 0 0 0 0 | 800 841 764 763 +170 24 113 | 1350 182 113 476 -110
SEP-25 25200 C 0 0 0 0 0 | 780 780 780 714 +164 24 4 | 1560 225 4 257 0
SEP-25 25400 C 0 0 0 0 0 | 680 680 680 668 +157 24 3 | 1514 200 3 9 +1
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 618 +144 24 0 | 1137 192 0 11 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 575 +135 24 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 535 +127 25 0 | 1265 150 0 32 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 498 +122 25 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 466 +114 25 0 | 322 168 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 345 345 345 430 +104 25 1 | 546 134 1 5 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 402 +105 25 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 372 +95 25 0 | 898 106 0 160 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 344 +88 25 0 | 456 136 0 44 0
SEP-25 27400 C 0 0 0 0 0 | 320 320 320 311 +75 25 7 | 320 320 7 7 +7
SEP-25 27600 C 0 0 0 0 0 | 230 230 230 285 +67 25 1 | 491 105 1 27 +1
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 263 +62 25 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 243 +58 25 0 | 714 96 0 31 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 224 +53 25 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 207 +50 25 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 191 +46 25 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 176 +42 25 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 150 150 150 162 +39 25 1 | 405 65 1 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 150 +37 25 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 138 +34 25 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 127 +31 26 0 | 310 68 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 117 +29 26 0 | 232 55 0 7 0
SEP-25 30000 C 0 0 0 0 0 | 104 135 87 111 +30 26 45 | 426 49 45 244 +13
TOTAL CALL 0 | TOTAL CALL 180 | TOTAL CALL 180 4320 -89
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 1 -2 28 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 -6 27 0 | 234 66 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 -7 26 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 2 -7 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 3 -7 28 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 4 -7 29 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 5 -7 29 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 6 -7 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 7 -7 29 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 8 -8 29 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 9 -8 29 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 10 -8 29 0 | 272 39 0 13 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 11 -9 29 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 12 -10 29 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 13 -11 29 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 14 -12 29 0 | 299 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 16 -12 29 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 17 -13 29 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 19 -13 29 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 20 -15 29 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 22 -16 29 0 | 572 55 0 5 0
SEP-25 16000 P 0 0 0 0 0 | 68 68 65 24 -17 29 4 | 762 49 4 85 +1
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 26 -18 29 0 | 385 66 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 28 -19 28 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 31 -20 29 0 | 166 58 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 33 -21 28 0 | 165 69 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 75 75 70 36 -22 28 12 | 474 60 12 14 +7
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 39 -24 28 0 | 188 66 0 5 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 42 -25 28 0 | 835 70 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 90 90 90 45 -27 28 1 | 613 70 1 12 +1
SEP-25 16900 P 0 0 0 0 0 | 94 94 94 48 -29 28 1 | 485 81 1 15 -1
SEP-25 17000 P 0 0 0 0 0 | 98 98 98 54 -28 28 1 | 800 77 1 13 +1
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 56 -32 28 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 92 92 92 60 -34 28 2 | 905 92 2 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 65 -35 28 0 | 514 84 0 2 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 71 -36 28 0 | 1453 102 0 213 0
SEP-25 17500 P 0 0 0 0 0 | 123 123 123 74 -40 28 1 | 719 93 1 12 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 80 -41 28 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 85 -44 27 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 91 -46 27 0 | 738 100 0 10 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 97 -49 27 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 104 -51 27 0 | 900 108 0 20 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 111 -53 27 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 118 -56 27 0 | 1146 127 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 126 -59 27 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 152 152 152 138 -57 27 1 | 1242 139 1 8 +1
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 143 -64 27 0 | 1269 142 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 152 -67 27 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 161 -70 27 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 222 222 220 176 -69 27 2 | 1363 166 2 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 182 -76 27 0 | 1394 179 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 197 197 197 198 -75 27 1 | 1504 179 1 145 0
SEP-25 19100 P 0 0 0 0 0 | 248 248 248 204 -83 27 1 | 1486 194 1 8 +1
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 216 -87 26 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 229 -90 26 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 242 -101 26 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 256 -103 26 0 | 1805 275 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 270 -106 26 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 292 -100 26 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 306 -104 26 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 320 -109 26 0 | 1738 275 0 410 0
SEP-25 20000 P 0 0 0 0 0 | 325 325 325 332 -117 26 1 | 1989 280 1 301 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 363 -127 26 0 | 1840 310 0 38 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 402 -133 25 0 | 2020 451 0 190 -1
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 440 -145 25 0 | 1867 427 0 42 0
SEP-25 20800 P 0 0 0 0 0 | 480 480 480 485 -153 25 1 | 1908 400 1 234 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 532 -164 25 0 | 2346 424 0 440 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 586 -173 25 0 | 1181 868 0 46 0
SEP-25 21400 P 0 0 0 0 0 | 630 630 597 642 -184 25 15 | 1687 597 15 82 +15
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 695 -203 24 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 775 775 775 759 -217 24 1 | 1522 646 1 85 0
SEP-25 22000 P 0 0 0 0 0 | 940 940 780 827 -232 24 3 | 1450 699 3 114 +2
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 902 -246 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 979 -261 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 1174 1174 1174 1063 -276 24 1 | 1880 870 1 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1153 -292 24 0 | 1675 891 0 19 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1247 -308 24 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1354 -311 24 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1459 -329 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1580 -334 24 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1687 -358 24 0 | 1297 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1808 -391 24 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1936 -403 24 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2068 -414 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2204 -424 24 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2343 -435 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2486 -446 24 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2632 -456 24 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2781 -466 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2934 -475 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3090 -483 24 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3248 -492 24 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3409 -500 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3573 -507 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3740 -513 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3908 -520 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4079 -526 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4252 -532 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4427 -537 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4603 -543 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4781 -548 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4961 -552 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5142 -557 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5325 -560 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5509 -564 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5694 -568 25 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5880 -571 25 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6068 -573 25 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6256 -576 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6445 -579 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6635 -581 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6826 -583 26 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 49 | TOTAL PUT 49 3631 +27
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 229 7951 -62
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 13421 +616 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13321 +616 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13221 +616 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13121 +615 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13021 +615 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12921 +615 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12822 +616 31 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12722 +616 31 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12622 +616 31 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12522 +616 30 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12422 +616 30 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12322 +616 30 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12222 +615 29 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12122 +615 29 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12022 +615 29 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11923 +616 30 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11823 +616 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11623 +615 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11424 +615 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11224 +614 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11025 +614 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10826 +614 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10627 +614 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10428 +613 29 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10230 +613 29 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10031 +612 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9833 +611 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9635 +610 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9438 +610 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9241 +609 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9044 +607 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8848 +606 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8652 +605 28 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8457 +603 28 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8360 +603 28 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8263 +602 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8166 +601 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8069 +600 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7973 +600 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7876 +598 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7780 +597 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7684 +596 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7588 +595 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7492 +593 27 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7397 +592 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7302 +591 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7207 +589 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7113 +588 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7018 +586 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6924 +585 27 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6831 +584 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6737 +581 27 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6644 +580 27 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6551 +578 27 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6459 +576 27 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6367 +574 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6275 +572 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6184 +570 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6093 +568 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6002 +566 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5912 +564 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5822 +561 26 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5733 +559 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5644 +556 26 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5555 +553 26 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5467 +551 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5380 +548 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5293 +546 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5206 +542 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5120 +539 26 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5034 +536 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4949 +533 26 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4865 +530 26 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4781 +527 26 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4698 +524 26 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4615 +520 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4533 +517 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4451 +513 25 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4370 +509 25 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4290 +506 25 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4210 +502 25 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4131 +498 25 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4052 +494 25 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3974 +490 25 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3821 +482 25 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3670 +473 25 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3522 +464 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3377 +455 25 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3235 +446 25 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3096 +436 24 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2924 +390 24 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2828 +417 24 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2699 +429 24 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 2330 2330 2330 2573 +418 24 2 | 3793 430 2 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2450 +404 24 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2288 +341 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2176 +330 23 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2068 +319 23 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1970 +320 23 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1866 +305 23 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1786 +308 23 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1683 +286 23 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1592 +271 23 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 1350 1350 1350 1506 +257 23 1 | 2373 480 1 22 +1
DEC-25 24200 C 0 0 0 0 0 | 1530 1530 1520 1432 +252 23 4 | 1628 559 4 4 -1
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1355 +239 23 0 | 2160 1091 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1290 +236 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1213 +217 23 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1148 +208 23 0 | 2060 508 0 58 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1092 +204 23 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1034 +195 23 0 | 1360 409 0 1 -1
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 978 +186 24 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 923 +170 24 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 881 +169 24 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 827 +155 24 0 | 1088 998 0 0 -1
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 789 +161 24 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 739 +162 24 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 702 +143 24 0 | 1060 259 0 7 0
DEC-25 27000 C 0 0 0 0 0 | 542 542 542 653 +133 24 2 | 1348 270 2 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 617 +128 24 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 582 +123 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 566 +135 24 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 534 +130 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 504 +125 24 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 475 +120 24 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 448 +115 24 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 423 +111 24 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 398 +106 24 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 375 +102 24 0 | 644 140 0 3 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 354 +98 25 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 333 +93 25 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 323 +99 25 0 | 290 179 0 32 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 305 +95 25 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 312 312 312 287 +91 25 1 | 625 108 1 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 247 +76 25 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 219 +69 25 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 194 +63 25 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 172 +58 25 0 | 413 100 0 23 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 153 +54 25 0 | 393 57 0 12 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 135 +49 25 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 120 +45 25 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 106 +41 25 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 94 +37 25 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 84 +34 26 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 74 +31 26 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 66 +29 26 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 58 +25 26 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 52 +24 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 46 +21 26 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 41 +20 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 36 +17 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 34 41 34 33 +17 26 9 | 160 10 9 122 -3
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 3825 -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
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 80 23 0 17 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 96 28 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 190 33 0 57 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 45 45 45 7 -3 29 2 | 193 45 2 18 -2
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 10 -4 28 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 12 -5 28 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 14 -6 28 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 17 -6 28 0 | 240 75 0 216 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 20 -7 28 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 23 -9 28 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 27 -10 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 31 -11 28 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 93 93 82 36 -13 28 2 | 480 64 2 114 +2
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 39 -13 28 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 42 -14 27 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 45 -15 27 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 48 -16 27 0 | 733 134 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 52 -16 27 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 57 -16 27 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 59 -19 27 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 63 -20 27 0 | 360 133 0 9 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 67 -21 27 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 137 137 137 74 -20 27 1 | 1360 100 1 26 -1
DEC-25 16100 P 0 0 0 0 0 | 137 137 137 76 -24 27 1 | 137 137 1 1 +1
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 81 -25 27 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 86 -27 27 0 | 751 401 0 3 0
DEC-25 16400 P 0 0 0 0 0 | 149 149 149 92 -28 27 1 | 897 122 1 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 97 -30 27 0 | 825 129 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 103 -31 27 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 110 -32 27 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 173 173 173 116 -35 27 3 | 562 133 3 16 +3
DEC-25 16900 P 0 0 0 0 0 | 181 181 181 123 -36 27 1 | 585 181 1 8 +1
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 130 -38 27 0 | 1592 132 0 903 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 138 -40 27 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 146 -42 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 154 -44 26 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 163 -46 26 0 | 616 587 0 404 0
DEC-25 17500 P 0 0 0 0 0 | 232 232 232 172 -48 26 1 | 279 162 1 6 +1
DEC-25 17600 P 0 0 0 0 0 | 239 239 235 181 -50 26 2 | 1048 168 2 5 +2
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 191 -52 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 201 -55 26 0 | 1010 239 0 603 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 212 -57 26 0 | 1246 316 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 275 285 275 230 -53 26 7 | 1260 189 7 429 +2
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 234 -63 26 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 254 -57 26 0 | 1298 290 0 46 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 259 -68 26 0 | 1367 221 0 6 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 280 -62 26 0 | 1457 302 0 483 0
DEC-25 18500 P 0 0 0 0 0 | 342 342 342 285 -74 26 1 | 1517 342 1 34 +1
DEC-25 18600 P 0 0 0 0 0 | 355 355 355 299 -77 26 1 | 1558 355 1 34 +1
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 313 -80 26 0 | 1546 1546 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 377 379 329 328 -83 26 4 | 1599 329 4 72 +4
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 344 -86 26 0 | 1617 279 0 9 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 360 -89 26 0 | 1700 427 0 282 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 377 -92 26 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 394 -96 25 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 424 -87 26 0 | 1567 535 0 33 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 430 -103 25 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 508 508 508 460 -96 26 2 | 1930 508 2 16 +2
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 469 -119 25 0 | 1787 618 0 662 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 489 -122 25 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 510 -123 25 0 | 2150 486 0 63 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 529 -127 25 0 | 1727 1014 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 548 -133 25 0 | 3388 495 0 65 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 590 -141 25 0 | 1390 462 0 7 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 635 -150 25 0 | 3403 755 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 682 -161 24 0 | 2320 758 0 37 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 735 -170 24 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 790 -179 24 0 | 2743 1100 0 5 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 849 -190 24 0 | 4120 1070 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 916 -196 24 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 978 -212 24 0 | 2300 1115 0 91 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1046 -226 24 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1123 -234 24 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1195 -253 23 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1279 -263 23 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1368 -274 23 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1460 -285 23 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1558 -294 23 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1666 -294 23 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1765 -319 23 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1869 -334 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1958 -369 23 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 2050 2050 2050 2106 -356 23 1 | 3462 1638 1 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2227 -366 23 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2352 -375 23 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2488 -377 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2620 -385 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2755 -393 24 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2893 -401 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3034 -408 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3178 -416 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3324 -423 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3473 -430 24 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3624 -437 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3778 -444 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3934 -450 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4092 -457 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4252 -463 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4415 -469 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4579 -475 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4745 -481 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4913 -486 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5083 -491 24 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5254 -496 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5427 -501 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5602 -505 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5777 -510 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5954 -514 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6133 -518 25 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6312 -523 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6493 -526 25 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6675 -530 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6858 -533 25 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7226 -540 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7598 -547 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7973 -553 25 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8351 -558 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8732 -562 25 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9114 -567 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9499 -571 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9885 -575 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10273 -579 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10663 -582 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11053 -585 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11445 -587 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11837 -591 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12231 -592 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12625 -595 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13020 -596 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13415 -599 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13811 -600 26 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 7843 +17
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 49 11668 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 7750 +569 26 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7656 +566 25 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7563 +565 25 0 | 4500 4500 0 2 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7470 +563 25 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7377 +561 25 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7285 +559 25 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7193 +557 25 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7101 +554 25 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7009 +552 25 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6918 +549 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6828 +548 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6738 +546 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6648 +543 25 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6558 +540 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6469 +538 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6381 +536 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6292 +532 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6205 +531 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6117 +527 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6030 +524 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5944 +522 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5858 +519 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5773 +517 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5688 +514 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5603 +510 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5520 +508 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5436 +505 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5353 +501 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5271 +498 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5190 +496 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5108 +492 25 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5028 +490 25 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4948 +486 25 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4869 +484 25 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4790 +480 25 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4712 +477 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4634 +473 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4557 +470 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4481 +467 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4405 +463 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4330 +460 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4256 +457 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4182 +453 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4036 +445 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3894 +439 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3754 +432 24 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3617 +424 24 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3482 +416 24 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3351 +409 24 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3222 +402 24 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3097 +395 24 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2974 +402 24 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2855 +393 24 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2738 +379 24 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2621 +365 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2512 +356 23 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2398 +338 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2302 +334 23 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2203 +324 23 0 | 0 0 0 1 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2106 +312 23 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2002 +290 23 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1914 +280 23 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1828 +269 23 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1753 +266 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1685 +266 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1609 +256 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1538 +248 23 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1478 +248 23 0 | 1180 1180 0 2 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1400 +227 23 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1335 +217 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1282 +216 23 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1221 +205 23 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 1200 1200 1200 1162 +183 23 1 | 1375 1200 1 403 +1
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1116 +184 24 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1061 +174 24 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1021 +177 24 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 966 +163 24 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 921 +157 24 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 877 +150 24 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 835 +144 24 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 795 +138 24 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 757 +132 24 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 721 +128 24 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 686 +122 24 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 652 +116 24 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 621 +112 24 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 590 +107 24 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 561 +102 24 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 534 +98 24 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 507 +94 24 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 482 +90 24 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 458 +86 24 0 | 527 206 0 11 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 929 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 105 -45 26 0 | 554 272 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 111 -48 25 0 | 242 242 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 118 -49 25 0 | 231 231 0 1 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 125 -51 25 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 132 -53 25 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 198 198 198 140 -55 25 1 | 198 198 1 1 +1
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 148 -57 25 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 156 -60 25 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 164 -62 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 173 -65 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 183 -66 25 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 193 -68 25 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 203 -71 25 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 213 -74 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 224 -76 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 236 -78 25 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 247 -82 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 260 -83 25 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 272 -87 25 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 285 -90 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 299 -92 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 313 -95 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 328 -97 25 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 343 -100 25 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 358 -104 25 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 375 -106 25 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 391 -109 25 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 408 -113 25 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 426 -116 25 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 445 -118 25 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 463 -122 25 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 483 -124 25 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 503 -128 25 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 524 -130 25 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 545 -134 25 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 567 -137 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 589 -141 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 612 -144 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 636 -147 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 660 -151 24 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 685 -161 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 711 -163 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 737 -164 24 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 804 -155 24 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 846 -175 24 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 897 -188 24 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 967 -185 24 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1025 -199 24 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1088 -211 24 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1156 -221 24 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1224 -236 23 0 | 0 0 0 0 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1300 -246 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1379 -256 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1459 -269 23 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1557 -268 23 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1646 -280 23 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1729 -300 23 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1830 -307 23 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1940 -309 23 0 | 0 0 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2052 -318 23 0 | 2184 2184 0 18 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2154 -333 23 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2270 -342 23 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2375 -367 23 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2505 -366 23 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2626 -377 23 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2769 -369 23 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2898 -377 23 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3029 -385 23 0 | 3463 3463 0 2 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3163 -393 23 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3300 -401 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3439 -409 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3580 -417 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3724 -424 23 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3870 -431 24 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4018 -438 24 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4169 -444 24 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4321 -451 24 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4476 -457 24 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4632 -464 24 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4790 -470 24 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4950 -476 24 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5112 -482 24 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5276 -486 24 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5441 -492 24 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5607 -498 24 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5776 -502 24 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5945 -507 24 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6116 -512 24 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6289 -516 24 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6462 -520 24 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6637 -524 24 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6813 -528 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 138 +1
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 2 1067 +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
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11336 +612 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11138 +612 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10941 +612 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10744 +611 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10548 +611 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10352 +611 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10156 +610 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9962 +610 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9768 +610 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9574 +609 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9382 +608 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9190 +607 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8999 +606 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8809 +605 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8620 +603 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8432 +602 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8246 +601 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8060 +598 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7876 +596 25 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7693 +593 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7511 +590 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7331 +587 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7153 +584 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6976 +581 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6801 +577 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6628 +573 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6457 +569 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6287 +564 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6119 +559 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5954 +554 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5790 +548 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5629 +542 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5470 +536 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5313 +530 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5158 +523 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5006 +516 24 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4856 +508 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4709 +501 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4564 +493 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4422 +485 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4282 +477 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4010 +459 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3749 +416 24 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3500 +407 24 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3254 +388 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3022 +371 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2804 +354 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2597 +335 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2404 +317 23 0 | 1952 1952 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2224 +300 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2056 +283 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1901 +269 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1755 +252 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1622 +262 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1516 +274 24 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1399 +266 24 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1291 +259 24 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1190 +251 24 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1096 +243 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1010 +237 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 929 +229 24 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 855 +222 24 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 786 +214 24 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 723 +207 24 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 664 +200 24 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 610 +192 24 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 560 +185 24 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 515 +179 24 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 472 +171 24 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 434 +164 24 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 398 +157 24 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 365 +150 24 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 335 +143 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 307 +136 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 282 +130 24 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 259 +124 24 0 | 244 239 0 8 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 237 +118 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 218 +112 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 200 +106 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 17 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 13 +1 26 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 18 +1 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 21 0 25 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 25 0 25 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 29 0 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 33 -1 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 39 -1 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 45 -1 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 51 -2 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 59 -3 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 67 -4 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 76 -5 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 86 -6 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 97 -8 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 109 -9 25 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 123 -10 25 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 137 -13 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 153 -15 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 170 -18 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 188 -21 25 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 208 -24 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 230 -27 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 253 -30 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 278 -34 25 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 305 -38 25 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 334 -42 25 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 364 -47 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 396 -52 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 431 -57 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 467 -63 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 506 -69 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 547 -75 24 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 590 -81 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 635 -88 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 683 -95 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 733 -103 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 786 -110 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 841 -118 24 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 899 -126 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 959 -134 24 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1087 -152 24 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1226 -201 24 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1377 -210 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1532 -228 24 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1701 -245 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1882 -263 23 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2076 -282 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2283 -299 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2503 -316 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2734 -334 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2976 -352 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3231 -366 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3497 -351 23 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3793 -337 24 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4076 -345 24 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4368 -352 24 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4667 -360 24 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4973 -368 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5287 -374 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5606 -382 24 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5932 -389 24 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6263 -397 24 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6600 -404 24 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6941 -411 24 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7287 -419 24 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7637 -426 24 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7992 -432 24 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8349 -440 24 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8711 -447 24 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9075 -454 24 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9442 -461 24 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9812 -468 24 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10184 -475 24 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10559 -481 24 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10936 -487 24 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11314 -493 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11695 -499 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12077 -505 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 35 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 11756 +604 25 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11560 +603 25 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11365 +602 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11171 +601 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10977 +599 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10784 +598 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10592 +596 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10401 +595 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10211 +593 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10021 +591 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9833 +589 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9645 +586 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9459 +584 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9274 +581 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9090 +578 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8908 +576 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8727 +573 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8547 +570 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8369 +567 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8192 +563 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8017 +559 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7843 +555 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7671 +551 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7501 +547 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7333 +543 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7167 +539 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7002 +534 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6839 +528 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6679 +524 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6520 +519 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6364 +514 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6209 +508 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6057 +503 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5907 +498 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5759 +492 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5613 +486 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5469 +479 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5328 +474 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5189 +467 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5052 +461 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4918 +455 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4786 +449 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4656 +442 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4404 +429 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4161 +400 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3939 +405 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3708 +389 24 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3489 +374 24 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3281 +360 24 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3083 +345 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2896 +330 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2720 +317 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2553 +302 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2396 +288 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2249 +276 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2110 +288 23 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2007 +311 24 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1885 +307 24 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1771 +304 24 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1662 +300 24 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1561 +297 24 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1465 +293 24 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1374 +288 24 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1290 +285 24 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1210 +281 24 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1135 +276 24 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1065 +272 24 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 998 +267 24 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 937 +263 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 878 +257 24 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 824 +253 24 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 773 +248 24 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 725 +242 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 680 +237 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 638 +231 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 598 +225 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 562 +221 25 0 | 0 0 0 0 0
DEC-26 34000 C 391 391 391 391 2 | 0 0 0 527 +215 25 0 | 391 220 2 0 -2
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 495 +209 25 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 464 +203 25 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 436 +197 25 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 409 +191 25 0 | 0 0 0 0 0
TOTAL CALL 2 | TOTAL CALL 0 | TOTAL CALL 2 21 -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
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 28 -7 25 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 32 -8 25 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 37 -9 25 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 43 -10 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 49 -12 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 56 -13 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 64 -15 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 73 -16 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 83 -18 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 93 -20 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 105 -22 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 117 -25 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 131 -27 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 146 -30 24 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 162 -33 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 180 -35 24 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 199 -38 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 219 -41 24 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 241 -44 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 264 -48 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 289 -52 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 315 -56 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 343 -60 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 373 -64 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 405 -68 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 439 -72 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 474 -77 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 511 -83 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 551 -87 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 592 -92 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 636 -97 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 681 -103 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 729 -108 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 779 -113 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 831 -119 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 885 -125 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 941 -132 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1000 -137 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1061 -144 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1124 -150 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1190 -156 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1258 -162 24 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1328 -169 24 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1476 -182 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1633 -217 24 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1808 -216 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1977 -231 24 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2157 -247 24 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2348 -262 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2550 -277 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2762 -293 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2985 -308 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3217 -324 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3460 -337 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3712 -350 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3973 -332 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4279 -300 24 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4557 -304 24 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4843 -307 24 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5134 -311 24 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5433 -314 24 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5737 -318 24 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6046 -323 24 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6362 -326 24 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6682 -330 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7007 -335 24 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7337 -339 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7670 -344 24 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8009 -348 24 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8350 -354 24 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8696 -358 24 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9045 -363 24 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9397 -369 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9752 -374 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10110 -380 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10470 -386 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10834 -390 25 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11199 -396 25 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11567 -402 25 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11936 -408 25 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12308 -414 25 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12681 -420 25 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 533 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 554 -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
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 8805 +554 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8640 +552 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8475 +548 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8312 +545 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8150 +542 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7990 +539 28 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7831 +535 28 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7673 +532 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7517 +528 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7362 +525 27 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7208 +520 27 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7056 +517 27 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6906 +513 27 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6756 +509 27 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6608 +504 27 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6462 +500 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6317 +496 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6174 +492 26 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6032 +487 26 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5892 +483 26 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5754 +479 26 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5616 +473 26 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5481 +469 26 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5347 +464 26 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5215 +459 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4955 +448 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4702 +438 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4456 +427 25 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4217 +416 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3984 +405 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3759 +394 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3540 +381 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3329 +359 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3135 +347 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2949 +335 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2770 +322 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2598 +310 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2434 +298 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2276 +286 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2126 +274 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1982 +262 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1845 +250 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1714 +237 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1591 +227 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1473 +215 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1362 +204 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1256 +192 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1157 +182 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1064 +172 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 976 +161 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 893 +151 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 816 +142 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 743 +132 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 676 +123 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 613 +114 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 555 +107 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 500 +98 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 450 +90 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 404 +83 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 362 +76 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 323 +70 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 287 +63 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 255 +58 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 0 619 -59 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 654 -61 28 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 689 -65 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 726 -68 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 764 -71 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 804 -74 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 845 -78 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 887 -81 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 931 -85 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 976 -88 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1022 -93 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1070 -96 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1120 -100 27 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1170 -104 27 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1222 -109 27 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1276 -113 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1331 -117 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1388 -121 26 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1446 -126 26 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1506 -130 26 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1568 -134 26 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1630 -140 26 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1695 -144 26 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1761 -149 26 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1829 -154 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1969 -165 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2116 -175 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2270 -186 25 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2431 -197 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2598 -208 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2773 -219 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2954 -232 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3143 -254 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3349 -266 23 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3563 -278 23 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3784 -291 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 4012 -303 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4248 -315 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4490 -327 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4740 -339 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4996 -351 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5259 -363 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5528 -376 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5805 -386 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6087 -398 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6376 -409 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6670 -421 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6971 -431 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7278 -441 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7590 -452 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7907 -462 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8230 -471 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8557 -481 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8890 -490 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9227 -499 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9569 -506 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9914 -515 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10264 -523 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10618 -530 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10976 -537 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11337 -543 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11701 -550 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12069 -555 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 12082 +588 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11903 +587 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11725 +585 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11548 +583 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11372 +582 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11197 +580 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11023 +578 30 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10849 +575 30 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10677 +573 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10506 +571 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10336 +568 29 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10168 +567 29 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10000 +564 29 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9833 +561 29 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9668 +559 29 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9504 +557 29 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9340 +553 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9178 +551 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9018 +549 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8858 +545 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8699 +542 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8542 +539 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8386 +536 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8232 +533 28 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8078 +530 28 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7926 +526 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7775 +523 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7626 +520 27 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7477 +516 27 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7330 +512 27 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7185 +509 27 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7040 +505 27 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6897 +501 27 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6756 +497 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6615 +493 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6477 +489 26 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6339 +485 26 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6203 +481 26 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6068 +476 26 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5935 +472 26 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5803 +467 26 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5673 +463 26 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5544 +459 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5291 +450 25 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5043 +440 25 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4802 +431 25 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4566 +420 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4336 +410 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4113 +400 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3896 +389 24 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3685 +367 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3492 +356 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3306 +345 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3126 +334 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2953 +323 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2785 +311 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2625 +301 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2470 +290 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2321 +278 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2179 +268 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2042 +256 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1912 +246 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1787 +236 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1668 +225 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1554 +214 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1446 +204 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1343 +194 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1246 +185 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1153 +175 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1066 +166 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 983 +156 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 905 +147 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 832 +139 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 763 +130 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 698 +122 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 637 +113 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 581 +106 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 528 +99 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 479 +92 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 433 +85 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 391 +79 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 0 299 -25 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 320 -26 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 342 -28 30 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 365 -30 30 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 389 -31 30 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 414 -33 30 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 440 -35 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 466 -38 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 494 -40 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 523 -42 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 553 -45 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 585 -46 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 617 -49 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 650 -52 29 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 685 -54 29 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 721 -56 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 757 -60 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 795 -62 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 835 -64 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 875 -68 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 916 -71 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 959 -74 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1003 -77 28 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1049 -80 28 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1095 -83 28 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1143 -87 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1192 -90 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1243 -93 27 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1294 -97 27 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1347 -101 27 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1402 -104 27 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1457 -108 27 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1514 -112 27 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1573 -116 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1632 -120 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1694 -124 26 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1756 -128 26 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1820 -132 26 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1885 -137 26 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1952 -141 26 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2020 -146 26 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2090 -150 26 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2161 -154 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2308 -163 25 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2460 -173 25 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2619 -182 25 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2783 -193 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2953 -203 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3130 -213 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3313 -224 24 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3502 -246 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3709 -257 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3923 -268 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4143 -279 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4370 -290 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4602 -302 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4842 -312 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5087 -323 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5338 -335 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5596 -345 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5859 -357 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6129 -367 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6404 -377 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6685 -388 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6971 -399 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7263 -409 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7560 -419 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7863 -428 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8170 -438 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8483 -447 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8800 -457 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9122 -466 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9449 -474 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9780 -483 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10115 -491 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10454 -500 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10798 -507 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11145 -514 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11496 -521 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11850 -528 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12208 -534 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 11978 +576 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11811 +574 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11644 +572 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11479 +571 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11315 +569 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11151 +566 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10989 +565 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10827 +562 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10667 +560 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10508 +558 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10350 +556 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10193 +553 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10036 +550 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9881 +548 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9728 +546 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9575 +543 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9423 +540 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9272 +537 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9123 +535 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8974 +532 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8827 +529 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8680 +526 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8535 +523 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8391 +520 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8248 +517 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8107 +515 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7966 +511 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7826 +507 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7688 +504 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7551 +501 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7415 +498 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7280 +495 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7146 +491 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7013 +487 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6882 +484 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6752 +480 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6623 +477 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6495 +473 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6368 +469 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6242 +465 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6118 +461 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5873 +453 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5633 +445 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5397 +436 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5167 +428 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4942 +420 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4721 +411 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4506 +402 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4295 +379 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4104 +370 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3918 +360 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3737 +351 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3562 +342 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3392 +332 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3227 +323 23 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3067 +313 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2912 +303 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2763 +295 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2618 +285 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2478 +275 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2344 +266 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2214 +256 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2089 +247 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1969 +238 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1853 +229 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1742 +220 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 0 603 -36 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 636 -38 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 669 -40 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 704 -41 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 740 -43 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 776 -46 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 814 -47 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 852 -50 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 892 -52 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 933 -54 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 975 -56 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1018 -59 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1061 -62 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1106 -64 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1153 -66 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1200 -69 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1248 -72 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1297 -75 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1348 -77 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1399 -80 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1452 -83 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1505 -86 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1560 -89 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1616 -92 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1673 -95 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1732 -97 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1791 -101 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1851 -105 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1913 -108 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1976 -111 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2040 -114 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2105 -117 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2171 -121 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2238 -125 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2307 -128 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2377 -132 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2448 -135 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2520 -139 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2593 -143 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2667 -147 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2743 -151 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2898 -159 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3058 -167 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3222 -176 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3392 -184 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3567 -192 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3746 -201 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3931 -210 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4120 -233 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4329 -242 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4543 -252 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4762 -261 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4987 -270 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5217 -280 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5452 -289 23 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5692 -299 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5937 -309 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6188 -317 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6443 -327 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6703 -337 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6969 -346 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7239 -356 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7514 -365 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7794 -374 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8078 -383 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8367 -392 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 11301 +560 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11147 +558 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10994 +556 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10842 +553 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10691 +551 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10542 +550 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10393 +547 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10245 +545 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10098 +542 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9952 +540 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9807 +538 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9663 +535 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9520 +533 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9378 +530 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9236 +527 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9096 +524 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8957 +521 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8819 +519 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8682 +516 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8546 +514 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8410 +510 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8276 +507 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8143 +504 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8011 +502 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7880 +499 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7749 +495 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7620 +492 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7492 +489 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7365 +486 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7238 +482 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7113 +479 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6989 +476 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6866 +473 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6743 +469 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6622 +465 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6383 +459 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6148 +452 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5917 +444 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5690 +437 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5467 +429 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5248 +421 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5034 +413 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4824 +390 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4634 +382 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4449 +374 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4268 +366 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4091 +357 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3919 +348 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3752 +340 23 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3589 +332 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3430 +323 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3276 +315 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3126 +306 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2981 +298 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2839 +289 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2702 +280 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2570 +272 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2441 +263 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2317 +255 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2197 +247 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 1132 -52 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1178 -54 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1225 -56 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1273 -59 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1322 -61 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1373 -62 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1424 -65 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1476 -67 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1529 -70 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1583 -72 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1638 -74 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1694 -77 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1751 -79 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1809 -82 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1867 -85 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1927 -88 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1988 -91 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2050 -93 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2113 -96 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2177 -98 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2241 -102 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2307 -105 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2374 -108 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2442 -110 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2511 -113 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2580 -117 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2651 -120 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2723 -123 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2796 -126 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2869 -130 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2944 -133 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3020 -136 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3097 -139 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3174 -143 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3253 -147 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3414 -153 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3579 -160 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3748 -168 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3921 -175 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4098 -183 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4279 -191 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4465 -199 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4655 -222 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4865 -230 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 5080 -238 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5299 -246 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5522 -255 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5750 -264 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5983 -272 23 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6220 -280 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6461 -289 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6707 -297 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6957 -306 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7212 -314 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7470 -323 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7733 -332 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 8001 -340 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8272 -349 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8548 -357 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8828 -365 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 1.10
MARKET TOTAL 16767 80457 +1355
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED