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 426 134 22 206 114 937 -65
C MAY-25 23800 393 181 22 270 155 421 -76
P MAY-25 22600 379 139 22 191 125 459 -10
P MAY-25 23000 366 258 21 332 236 471 -1
C MAY-25 23400 345 316 21 434 275 500 -100
P MAY-25 22800 323 190 21 251 174 838 -8
C MAY-25 23600 296 242 21 346 210 427 -85
C MAY-25 24600 279 52 23 89 45 548 -38
P MAY-25 23200 263 342 21 424 318 154 +3
C MAY-25 23200 252 411 21 530 360 283 -110
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 MAY 2025, THURSDAY 16 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 7465 -118 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7365 -118 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7265 -118 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7165 -118 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7065 -118 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6965 -118 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6865 -118 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6765 -118 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6665 -118 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6565 -118 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6465 -118 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6365 -118 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6265 -118 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6165 -118 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6065 -118 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5965 -118 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5865 -118 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5765 -118 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5665 -118 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5565 -118 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5465 -118 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5365 -118 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5265 -118 0 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5165 -118 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5065 -118 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4965 -118 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4865 -118 0 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4765 -118 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4665 -118 0 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4565 -118 0 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4465 -118 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4365 -118 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4265 -118 0 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4165 -118 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4065 -118 0 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3965 -118 0 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3865 -118 0 0 | 3730 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3765 -118 0 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3665 -118 0 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3565 -118 0 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3465 -118 0 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3365 -119 0 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3265 -119 0 0 | 2830 733 0 165 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3066 -118 27 0 | 3325 746 0 34 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2866 -119 25 0 | 3595 648 0 20 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2687 -99 36 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2489 -111 34 0 | 2150 538 0 56 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2282 -119 29 0 | 2480 383 0 175 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2089 -116 29 0 | 2880 352 0 106 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1893 -117 27 0 | 2194 323 0 231 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1703 -114 27 0 | 1892 300 0 56 0
MAY-25 21800 C 0 0 0 0 0 | 1415 1415 1415 1486 -145 21 1 | 1765 233 1 90 -1
MAY-25 22000 C 0 0 0 0 0 | 1250 1272 1250 1320 -119 24 4 | 2095 203 4 363 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 1141 -117 23 0 | 1450 188 0 143 0
MAY-25 22400 C 938 938 938 938 1 | 888 988 888 963 -126 22 13 | 1430 155 14 267 -10
MAY-25 22600 C 0 0 0 0 0 | 760 800 730 800 -126 21 6 | 1580 140 6 244 -4
MAY-25 22800 C 632 632 632 632 1 | 612 645 603 655 -120 21 23 | 1336 125 24 579 -2
MAY-25 23000 C 585 585 468 468 10 | 490 552 460 525 -115 21 56 | 2080 115 66 553 +10
MAY-25 23200 C 530 530 364 393 137 | 395 447 360 411 -110 21 115 | 1734 114 252 283 +16
MAY-25 23400 C 434 434 281 328 150 | 305 350 275 316 -100 21 195 | 1160 77 345 500 +50
MAY-25 23600 C 338 346 214 235 68 | 242 266 210 242 -85 21 228 | 1550 68 296 427 -1
MAY-25 23800 C 267 270 160 168 105 | 177 202 155 181 -76 22 288 | 1160 64 393 421 -19
MAY-25 24000 C 206 206 120 146 144 | 134 150 114 134 -65 22 282 | 1450 52 426 937 -16
MAY-25 24200 C 134 136 91 94 31 | 97 110 85 99 -55 22 165 | 1195 59 196 351 +39
MAY-25 24400 C 102 104 62 66 34 | 74 80 60 72 -47 23 108 | 1256 50 142 311 +35
MAY-25 24600 C 89 89 48 53 17 | 51 58 45 52 -38 23 262 | 1241 43 279 548 +37
MAY-25 24800 C 53 58 34 39 159 | 40 42 32 37 -31 23 93 | 1108 32 252 436 -61
MAY-25 25000 C 41 45 25 25 26 | 29 30 24 27 -24 24 61 | 1017 24 87 1118 +15
MAY-25 25200 C 31 31 17 19 13 | 22 22 17 20 -18 24 78 | 887 17 91 266 -2
MAY-25 25400 C 29 29 14 14 13 | 15 16 14 14 -15 24 34 | 854 14 47 181 -8
MAY-25 25600 C 21 21 11 11 2 | 12 13 11 10 -12 25 38 | 847 11 40 219 -3
MAY-25 25800 C 0 0 0 0 0 | 10 10 8 7 -10 25 10 | 717 8 10 108 -3
MAY-25 26000 C 10 10 7 7 3 | 8 8 7 5 -7 26 16 | 677 7 19 392 -6
MAY-25 26200 C 11 11 10 10 2 | 7 7 5 4 -5 26 53 | 673 5 55 104 -7
MAY-25 26400 C 0 0 0 0 0 | 5 5 5 3 -4 27 14 | 515 5 14 61 0
MAY-25 26600 C 0 0 0 0 0 | 5 5 4 2 -3 27 29 | 429 4 29 160 -6
MAY-25 26800 C 0 0 0 0 0 | 4 4 3 1 -3 26 15 | 455 3 15 62 -14
MAY-25 27000 C 0 0 0 0 0 | 4 4 3 1 -2 28 6 | 429 3 6 355 -6
MAY-25 27200 C 4 4 4 4 1 | 3 3 3 1 -1 29 1 | 369 3 2 133 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 280 5 0 53 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 260 4 0 59 0
MAY-25 27800 C 2 2 2 2 1 | 0 0 0 1 0 33 0 | 335 2 1 70 0
MAY-25 28000 C 2 2 2 2 1 | 0 0 0 1 0 34 0 | 314 2 1 966 0
MAY-25 28200 C 2 2 2 2 1 | 0 0 0 1 0 35 0 | 239 2 1 16 +1
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 220 2 0 50 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 227 2 0 95 0
MAY-25 28800 C 0 0 0 0 0 | 1 1 1 1 0 38 1 | 167 1 1 36 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 200 3 0 20 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 137 2 0 10 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 156 2 0 22 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 100 2 0 4 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 63 1 0 81 0
TOTAL CALL 920 | TOTAL CALL 2195 | TOTAL CALL 3115 11988 +34
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 | 0 0 0 1 0 68 0 | 220 1 0 98 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 265 2 0 40 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 285 2 0 245 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 158 1 0 25 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 231 2 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 293 2 0 26 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 230 4 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 240 2 0 11 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 240 7 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 1 1 1 1 0 56 3 | 448 1 3 188 0
MAY-25 17100 P 0 0 0 0 0 | 1 1 1 1 0 55 4 | 241 1 4 20 +4
MAY-25 17200 P 0 0 0 0 0 | 1 1 1 1 0 54 15 | 450 1 15 82 +15
MAY-25 17300 P 0 0 0 0 0 | 1 1 1 1 0 53 13 | 426 1 13 34 +6
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 401 4 0 261 0
MAY-25 17500 P 0 0 0 0 0 | 2 2 2 1 0 51 1 | 521 2 1 129 0
MAY-25 17600 P 0 0 0 0 0 | 2 2 2 1 0 50 5 | 637 2 5 98 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 500 9 0 99 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 543 8 0 81 0
MAY-25 17900 P 0 0 0 0 0 | 1 1 1 1 0 47 1 | 606 1 1 309 +1
MAY-25 18000 P 0 0 0 0 0 | 2 2 2 1 0 46 3 | 700 2 3 650 0
MAY-25 18100 P 2 2 2 2 1 | 2 2 2 1 0 46 2 | 707 2 3 32 -3
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 775 10 0 51 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 739 3 0 56 0
MAY-25 18400 P 0 0 0 0 0 | 2 2 2 1 0 43 11 | 825 2 11 68 -11
MAY-25 18500 P 2 2 2 2 2 | 2 2 2 1 0 42 3 | 876 2 5 277 0
MAY-25 18600 P 0 0 0 0 0 | 2 2 2 1 0 41 3 | 830 2 3 192 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 861 3 0 89 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 974 2 0 119 0
MAY-25 18900 P 0 0 0 0 0 | 3 3 3 1 0 38 5 | 919 3 5 56 -5
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1095 3 0 609 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 898 7 0 45 0
MAY-25 19200 P 0 0 0 0 0 | 3 3 3 1 0 36 2 | 1180 3 2 251 0
MAY-25 19300 P 0 0 0 0 0 | 3 3 3 1 0 35 20 | 1208 3 20 66 +5
MAY-25 19400 P 0 0 0 0 0 | 4 4 4 1 0 34 1 | 1278 4 1 123 -1
MAY-25 19500 P 0 0 0 0 0 | 4 4 4 1 0 33 8 | 1063 3 8 418 +5
MAY-25 19600 P 0 0 0 0 0 | 5 5 4 1 0 32 4 | 1212 4 4 131 -2
MAY-25 19700 P 0 0 0 0 0 | 5 5 5 1 0 31 2 | 1230 4 2 127 -1
MAY-25 19800 P 0 0 0 0 0 | 5 5 5 1 0 30 1 | 1310 4 1 122 0
MAY-25 19900 P 0 0 0 0 0 | 5 5 5 1 0 29 6 | 1344 5 6 289 +4
MAY-25 20000 P 7 7 7 7 3 | 5 6 5 1 0 28 17 | 1583 5 20 999 -15
MAY-25 20200 P 0 0 0 0 0 | 6 6 6 1 -1 27 33 | 1710 6 33 703 +29
MAY-25 20400 P 8 8 8 8 1 | 8 8 8 2 -1 27 6 | 1810 8 7 1223 +1
MAY-25 20600 P 10 10 10 10 1 | 10 10 8 3 -1 26 9 | 2050 8 10 335 -2
MAY-25 20800 P 12 12 12 12 1 | 11 13 11 4 -2 25 126 | 2150 10 127 403 +93
MAY-25 21000 P 16 16 14 16 4 | 14 15 12 6 -3 25 142 | 2107 12 146 552 +48
MAY-25 21200 P 20 20 17 17 2 | 18 20 16 10 -3 25 208 | 2214 14 210 552 +70
MAY-25 21400 P 24 30 24 30 9 | 24 25 20 15 -5 24 51 | 2338 17 60 1641 -9
MAY-25 21600 P 32 38 30 38 5 | 32 34 27 23 -6 24 119 | 2248 22 124 648 +59
MAY-25 21800 P 40 51 40 44 10 | 44 47 36 35 -5 24 87 | 2052 28 97 569 +55
MAY-25 22000 P 59 74 55 65 31 | 61 65 47 50 -7 23 192 | 2660 38 223 747 +10
MAY-25 22200 P 72 102 72 83 35 | 86 89 65 70 -10 22 213 | 2716 51 248 403 +11
MAY-25 22400 P 105 141 105 126 56 | 120 125 90 100 -10 22 187 | 2730 69 243 381 +17
MAY-25 22600 P 150 191 143 165 121 | 166 175 125 139 -10 22 258 | 3210 97 379 459 +120
MAY-25 22800 P 211 251 208 232 31 | 226 243 174 190 -8 21 292 | 3250 130 323 838 +26
MAY-25 23000 P 250 332 250 305 82 | 302 321 236 258 -1 21 284 | 3480 180 366 471 +7
MAY-25 23200 P 328 424 328 386 31 | 397 418 318 342 +3 21 232 | 3450 241 263 154 -9
MAY-25 23400 P 535 537 528 530 74 | 510 522 420 449 +15 21 28 | 1631 317 102 141 -67
MAY-25 23600 P 590 590 552 578 5 | 604 663 552 572 +26 21 13 | 4050 409 18 110 -5
MAY-25 23800 P 0 0 0 0 0 | 737 750 675 711 +35 21 21 | 4011 548 21 86 0
MAY-25 24000 P 910 910 910 910 1 | 0 0 0 865 +51 22 0 | 4270 668 1 37 +1
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1026 +58 22 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1199 +68 22 0 | 1490 838 0 112 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1382 +78 22 0 | 4900 1017 0 220 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1573 +86 23 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1762 +92 24 0 | 4650 1203 0 13 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1954 +97 24 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2148 +101 24 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2344 +105 24 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2541 +108 25 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2739 +110 25 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2938 +112 25 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3137 +113 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3336 +114 25 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3536 +115 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3736 +116 28 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3935 +116 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4135 +117 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4335 +117 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4535 +117 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4735 +117 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4935 +118 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5135 +118 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5335 +118 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5535 +118 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5735 +118 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5935 +118 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6135 +118 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6335 +118 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6535 +118 0 0 | 0 0 0 0 0
TOTAL PUT 506 | TOTAL PUT 2631 | TOTAL PUT 3137 17491 +457
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 6252 29479 +491
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 11153 -121 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10953 -121 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10753 -121 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10553 -121 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10353 -121 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10153 -121 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9953 -121 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9853 -121 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9753 -121 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9653 -121 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9553 -121 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9453 -121 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9353 -121 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9253 -121 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9153 -121 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9053 -121 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8953 -121 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8853 -121 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8753 -121 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8653 -121 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8553 -121 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8453 -121 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8353 -121 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8253 -121 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8153 -121 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8053 -121 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7953 -121 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7853 -121 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7753 -121 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7653 -121 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7553 -121 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7453 -121 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7353 -121 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7253 -121 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7153 -121 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7053 -121 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6953 -121 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6853 -121 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6753 -121 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6653 -121 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6553 -121 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6453 -121 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6353 -121 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6253 -121 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6153 -121 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6053 -121 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5954 -121 29 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5854 -121 29 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5754 -121 28 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5654 -121 28 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5554 -121 27 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5454 -121 27 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5355 -121 28 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5255 -121 28 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5155 -121 27 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5056 -121 28 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4956 -121 27 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4856 -122 26 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4757 -121 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4658 -121 27 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4558 -122 26 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4459 -122 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4360 -122 26 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4261 -122 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4163 -121 26 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4064 -122 26 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3966 -121 26 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3868 -121 26 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3770 -121 26 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3672 -122 26 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3575 -121 26 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3478 -121 26 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3381 -122 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3285 -121 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3189 -122 25 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2998 -122 25 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 2750 2750 2750 2810 -122 25 1 | 2750 524 1 25 -1
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2625 -122 25 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2443 -121 24 0 | 2694 500 0 66 0
JUN-25 21000 C 2403 2403 2300 2300 8 | 0 0 0 2264 -121 24 0 | 2403 572 8 217 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2089 -121 24 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1919 -120 24 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1753 -120 24 0 | 1987 147 0 47 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1594 -118 23 0 | 2060 141 0 43 0
JUN-25 22000 C 0 0 0 0 0 | 1435 1435 1435 1441 -116 23 1 | 2000 149 1 282 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1282 -127 22 0 | 2317 110 0 54 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1143 -108 22 0 | 1885 96 0 323 0
JUN-25 22600 C 0 0 0 0 0 | 981 981 981 1014 -106 22 1 | 2263 295 1 169 -1
JUN-25 22800 C 0 0 0 0 0 | 838 838 838 894 -103 22 2 | 2117 83 2 237 -2
JUN-25 23000 C 819 819 750 755 3 | 735 752 735 779 -107 22 4 | 1955 172 7 163 +1
JUN-25 23200 C 721 721 705 705 2 | 655 713 627 680 -101 22 10 | 2016 70 12 103 -3
JUN-25 23400 C 0 0 0 0 0 | 585 594 553 592 -95 22 13 | 2097 178 13 1487 +8
JUN-25 23600 C 530 530 520 520 3 | 490 529 490 511 -90 22 18 | 1764 76 21 245 -6
JUN-25 23800 C 0 0 0 0 0 | 430 435 409 443 -83 22 37 | 1720 130 37 174 +27
JUN-25 24000 C 437 437 372 372 10 | 379 400 355 381 -77 22 64 | 1835 54 74 622 +21
JUN-25 24200 C 406 406 321 321 4 | 320 340 318 326 -72 22 14 | 1265 107 18 137 0
JUN-25 24400 C 315 315 285 285 5 | 278 278 278 280 -64 23 1 | 1241 50 6 73 +1
JUN-25 24600 C 0 0 0 0 0 | 237 248 237 239 -58 23 9 | 1320 85 9 170 -1
JUN-25 24800 C 190 205 190 205 4 | 201 213 201 204 -53 23 8 | 1221 58 12 68 +6
JUN-25 25000 C 197 197 170 170 4 | 175 176 160 174 -47 23 161 | 1460 69 165 681 +156
JUN-25 25200 C 0 0 0 0 0 | 147 152 147 148 -43 23 3 | 1199 45 3 60 -3
JUN-25 25400 C 149 149 143 143 4 | 120 129 114 126 -38 24 51 | 924 74 55 64 +30
JUN-25 25600 C 108 108 108 108 1 | 102 109 102 106 -34 24 14 | 1133 33 15 149 +11
JUN-25 25800 C 106 106 90 90 2 | 90 90 81 90 -30 24 23 | 918 54 25 150 +17
JUN-25 26000 C 90 90 78 78 2 | 72 80 72 76 -27 24 13 | 1011 17 15 298 +7
JUN-25 26200 C 71 71 66 66 3 | 63 66 60 64 -24 24 5 | 595 45 8 144 +1
JUN-25 26400 C 0 0 0 0 0 | 50 50 50 55 -20 24 1 | 753 16 1 39 0
JUN-25 26600 C 0 0 0 0 0 | 51 51 46 46 -18 25 8 | 496 36 8 37 +5
JUN-25 26800 C 0 0 0 0 0 | 44 44 39 40 -15 25 7 | 588 20 7 26 -1
JUN-25 27000 C 38 38 38 38 1 | 39 39 33 34 -14 25 6 | 555 29 7 92 +1
JUN-25 27200 C 0 0 0 0 0 | 29 29 29 28 -14 25 1 | 498 29 1 28 +1
JUN-25 27400 C 32 32 32 32 3 | 0 0 0 24 -11 26 0 | 350 27 3 26 +3
JUN-25 27600 C 0 0 0 0 0 | 25 25 23 20 -10 26 4 | 615 23 4 106 -1
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 17 -9 26 0 | 400 22 0 44 0
JUN-25 28000 C 0 0 0 0 0 | 20 20 19 14 -8 26 8 | 350 19 8 32 +8
JUN-25 28200 C 0 0 0 0 0 | 16 18 16 12 -6 26 3 | 342 16 3 50 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 9 -6 26 0 | 248 20 0 8 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 482 28 0 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 7 -4 27 0 | 225 19 0 215 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 447 14 0 72 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 179 15 0 207 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 188 15 0 12 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 179 15 0 8 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 33 10 0 7 0
JUN-25 30000 C 7 7 7 7 1 | 7 7 6 1 -3 25 3 | 360 6 4 237 +4
TOTAL CALL 60 | TOTAL CALL 494 | TOTAL CALL 554 11586 +289
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 62 0 | 342 2 0 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 199 5 0 68 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 181 7 0 2 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 283 4 0 28 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 288 10 0 26 0
JUN-25 14200 P 5 5 5 5 1 | 0 0 0 1 0 47 0 | 299 5 1 19 -1
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 164 20 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 508 11 0 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 477 7 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 690 24 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 589 11 0 9 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1250 7 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 381 11 0 184 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 277 18 0 1290 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 410 19 0 5 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 804 23 0 7 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 322 24 0 146 0
JUN-25 16600 P 0 0 0 0 0 | 10 10 9 1 0 33 3 | 306 9 3 205 +3
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1401 21 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1449 25 0 1215 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1450 10 0 103 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1453 10 0 26 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1417 26 0 385 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 432 22 0 12 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 710 18 0 278 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1296 13 0 150 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1175 15 0 1204 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1382 35 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 728 23 0 33 0
JUN-25 17900 P 0 0 0 0 0 | 17 17 17 1 0 26 2 | 1331 16 2 26 -2
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1383 20 0 1476 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 871 19 0 107 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 897 20 0 15 0
JUN-25 18400 P 20 20 20 20 2 | 21 22 21 3 -1 26 2 | 889 20 4 205 -2
JUN-25 18500 P 24 24 24 24 1 | 0 0 0 4 -1 26 0 | 1028 24 1 101 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 960 24 0 603 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 2300 32 0 48 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 1206 27 0 309 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 1092 43 0 199 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 1310 28 0 276 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 1338 32 0 63 0
JUN-25 19200 P 0 0 0 0 0 | 30 30 30 13 -1 26 3 | 1281 29 3 318 0
JUN-25 19300 P 0 0 0 0 0 | 30 30 30 15 -1 26 1 | 1272 30 1 137 0
JUN-25 19400 P 0 0 0 0 0 | 34 34 34 17 -1 26 1 | 1403 34 1 72 0
JUN-25 19500 P 0 0 0 0 0 | 37 37 36 20 0 26 8 | 1435 35 8 88 -6
JUN-25 19600 P 0 0 0 0 0 | 38 38 38 22 -1 26 6 | 1600 35 6 39 +6
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 25 -1 26 0 | 1472 41 0 26 0
JUN-25 19800 P 48 48 47 47 2 | 46 46 42 29 -1 26 14 | 1512 39 16 445 +10
JUN-25 19900 P 0 0 0 0 0 | 45 46 45 33 0 25 3 | 1458 45 3 137 -3
JUN-25 20000 P 51 51 51 51 1 | 52 52 48 37 -1 25 175 | 4280 44 176 519 +160
JUN-25 20200 P 0 0 0 0 0 | 60 60 56 47 -1 25 3 | 1796 52 3 252 0
JUN-25 20400 P 0 0 0 0 0 | 66 66 66 59 -1 25 1 | 1690 59 1 403 -1
JUN-25 20600 P 89 89 89 89 1 | 84 84 76 74 -1 25 7 | 1720 68 8 313 +2
JUN-25 20800 P 106 106 106 106 4 | 102 102 90 91 -2 24 8 | 1830 80 12 96 +3
JUN-25 21000 P 131 131 131 131 3 | 122 123 106 108 -4 24 59 | 2219 93 62 309 +23
JUN-25 21200 P 150 151 150 151 2 | 145 145 126 132 -1 24 27 | 2645 112 29 92 +21
JUN-25 21400 P 167 167 167 167 1 | 167 167 150 161 +1 24 14 | 2230 129 15 197 0
JUN-25 21600 P 199 220 199 220 3 | 201 201 181 194 +1 23 15 | 2374 162 18 300 -1
JUN-25 21800 P 268 268 267 267 2 | 252 252 220 234 +3 23 12 | 2132 189 14 181 +4
JUN-25 22000 P 285 310 285 302 4 | 296 300 261 279 +4 23 21 | 2698 222 25 154 +11
JUN-25 22200 P 0 0 0 0 0 | 337 356 311 331 +6 23 29 | 1939 275 29 112 +25
JUN-25 22400 P 435 435 435 435 1 | 423 423 423 390 +8 22 2 | 2052 314 3 77 +2
JUN-25 22600 P 0 0 0 0 0 | 500 503 437 457 +11 22 81 | 3000 372 81 193 +65
JUN-25 22800 P 0 0 0 0 0 | 550 580 530 535 +14 22 38 | 5200 452 38 92 +4
JUN-25 23000 P 642 642 642 642 1 | 654 666 620 627 +19 22 9 | 3784 515 10 224 +4
JUN-25 23200 P 770 810 770 805 3 | 785 785 700 729 +26 22 14 | 4250 590 17 113 +7
JUN-25 23400 P 0 0 0 0 0 | 845 845 814 840 +30 22 2 | 3690 688 2 1363 +1
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 961 +37 22 0 | 3890 805 0 102 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1085 +31 22 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 1293 1293 1293 1225 +45 22 5 | 5814 900 5 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1370 +50 22 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1535 +69 23 0 | 7133 1169 0 8 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1694 +62 23 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1858 +67 23 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2027 +73 23 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2200 +77 24 0 | 2197 2197 0 1 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2376 +81 24 0 | 3596 2182 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2556 +85 24 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2739 +89 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2925 +93 24 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3113 +96 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3302 +99 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3493 +101 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3686 +104 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3880 +106 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4074 +108 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4270 +110 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4466 +111 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4663 +112 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4860 +113 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5058 +114 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5256 +115 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5455 +116 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5654 +117 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5853 +118 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6052 +118 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6251 +118 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6450 +118 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6650 +119 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6849 +119 27 0 | 10250 10000 0 0 0
TOTAL PUT 32 | TOTAL PUT 565 | TOTAL PUT 597 16078 +335
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 1151 27664 +624
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 7397 -118 28 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7297 -118 27 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7198 -118 29 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7098 -118 28 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6998 -118 28 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6898 -119 27 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6799 -118 28 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6699 -118 28 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6600 -118 28 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6500 -118 28 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6401 -118 28 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6301 -118 27 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6202 -118 28 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6103 -118 28 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6003 -119 27 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5904 -118 27 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5805 -118 27 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5706 -119 27 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5608 -118 27 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5509 -118 27 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5410 -119 27 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5312 -118 27 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5214 -118 27 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5116 -118 27 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5018 -118 26 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4920 -119 26 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4823 -118 26 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4725 -119 26 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4629 -118 26 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4532 -119 26 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4435 -119 26 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4339 -119 26 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4244 -119 26 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4148 -119 26 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4053 -119 25 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3958 -120 25 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3864 -120 25 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3770 -120 25 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3677 -120 25 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3584 -120 25 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3492 -120 25 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3401 -120 25 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3310 -120 25 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3130 -120 25 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2952 -121 24 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2778 -120 24 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2607 -121 24 0 | 2200 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2441 -120 24 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2278 -120 24 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2119 -120 24 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1965 -119 23 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1816 -119 23 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1673 -64 23 0 | 1414 912 0 20 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1489 -162 22 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1361 -111 22 0 | 1298 894 0 20 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1238 -110 21 0 | 941 388 0 4 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1123 -107 21 0 | 885 450 0 5 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1012 -106 21 0 | 1027 329 0 34 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 915 -97 21 0 | 1241 362 0 190 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 826 -93 21 1 | 900 501 1 31 0
JUL-25 23600 C 0 0 0 0 0 | 739 739 719 744 -89 22 12 | 1041 323 12 141 +3
JUL-25 23800 C 0 0 0 0 0 | 662 673 662 671 -82 22 7 | 829 215 7 65 +1
JUL-25 24000 C 0 0 0 0 0 | 595 623 595 604 -77 22 8 | 800 238 8 150 +1
JUL-25 24200 C 0 0 0 0 0 | 530 530 530 542 -73 22 5 | 776 256 5 37 +5
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 486 -69 22 0 | 679 242 0 34 0
JUL-25 24600 C 0 0 0 0 0 | 423 423 423 435 -65 22 6 | 630 181 6 43 +5
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 389 -60 22 5 | 580 166 5 27 +4
JUL-25 25000 C 0 0 0 0 0 | 0 0 0 347 -56 22 0 | 510 127 0 704 0
JUL-25 25200 C 0 0 0 0 0 | 0 0 0 309 -53 23 0 | 417 142 0 747 0
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 274 -50 23 0 | 344 233 0 23 0
JUL-25 25600 C 268 268 233 235 4 | 230 246 230 244 -45 23 10 | 306 168 14 34 +8
JUL-25 25800 C 206 207 206 207 2 | 0 0 0 216 -42 23 0 | 301 84 2 19 +2
JUL-25 26000 C 0 0 0 0 0 | 181 186 178 191 -40 23 23 | 433 98 23 30 +13
JUL-25 26200 C 0 0 0 0 0 | 172 172 159 170 -35 23 4 | 266 90 4 17 +1
JUL-25 26400 C 0 0 0 0 0 | 149 149 145 152 -31 23 2 | 350 65 2 10 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 135 -29 24 0 | 212 71 0 15 0
JUL-25 26800 C 0 0 0 0 0 | 117 117 117 120 -26 24 1 | 262 60 1 19 +1
JUL-25 27000 C 123 123 123 123 1 | 101 102 99 107 -24 24 27 | 249 56 28 34 +26
JUL-25 27200 C 0 0 0 0 0 | 98 98 98 95 -22 24 4 | 216 54 4 62 +4
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 84 -21 24 0 | 209 52 0 10 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 74 -20 24 0 | 188 45 0 14 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 65 -19 24 0 | 168 40 0 31 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 57 -17 24 0 | 163 38 0 25 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 50 -16 25 0 | 169 35 0 22 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 43 -14 25 0 | 77 59 0 5 0
TOTAL CALL 7 | TOTAL CALL 115 | TOTAL CALL 122 2821 +74
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 | 17 17 17 1 0 28 1 | 276 17 1 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 285 19 0 15 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 380 22 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 272 35 0 4 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 250 50 0 9 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 459 52 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 101 31 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 0 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 8 0 27 0 | 123 67 0 6 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 602 35 0 21 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 10 -1 27 0 | 542 65 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 37 37 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 13 0 27 0 | 295 295 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 14 -1 27 0 | 615 61 0 7 0
JUL-25 17900 P 0 0 0 0 0 | 42 42 42 16 0 27 7 | 42 42 7 7 +7
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 18 0 27 0 | 706 80 0 7 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 20 0 27 0 | 169 68 0 1 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 22 0 26 0 | 955 43 0 5 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 24 -1 26 0 | 756 60 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 27 0 26 0 | 113 66 0 3 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 29 -1 26 0 | 1001 56 0 19 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 33 0 26 0 | 1069 60 0 10 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 36 -1 26 0 | 553 117 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 39 -1 26 0 | 935 104 0 14 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 43 -1 26 0 | 957 72 0 771 0
JUL-25 19000 P 0 0 0 0 0 | 71 71 71 48 -1 26 1 | 1270 71 1 504 +1
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 52 -1 26 0 | 1151 350 0 13 0
JUL-25 19200 P 0 0 0 0 0 | 80 80 80 59 -1 26 1 | 365 80 1 18 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 64 -2 26 0 | 1238 84 0 21 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 70 -2 25 0 | 1078 137 0 26 0
JUL-25 19500 P 0 0 0 0 0 | 97 97 89 77 -1 25 5 | 1325 89 5 134 +4
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 84 -1 25 0 | 1391 92 0 21 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 91 -2 25 0 | 366 130 0 7 0
JUL-25 19800 P 0 0 0 0 0 | 107 107 107 99 -2 25 1 | 1539 107 1 8 +1
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 108 -2 25 0 | 365 257 0 5 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 117 -2 25 0 | 1546 128 0 186 0
JUL-25 20200 P 0 0 0 0 0 | 140 140 140 137 -3 25 1 | 1640 140 1 4 -1
JUL-25 20400 P 0 0 0 0 0 | 154 154 154 156 -4 24 1 | 2060 154 1 22 +1
JUL-25 20600 P 0 0 0 0 0 | 185 185 185 178 -5 24 1 | 1404 173 1 21 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 205 -3 24 0 | 480 192 0 19 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 237 -2 24 0 | 659 220 0 66 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 273 -2 23 0 | 1590 251 0 39 0
JUL-25 21400 P 0 0 0 0 0 | 334 338 308 313 -2 23 10 | 989 276 10 32 +8
JUL-25 21600 P 393 393 393 393 1 | 364 364 364 358 -1 23 1 | 2488 318 2 9 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 408 0 23 0 | 849 382 0 19 0
JUL-25 22000 P 482 482 482 482 4 | 500 500 455 463 +1 23 3 | 906 420 7 13 +4
JUL-25 22200 P 541 541 539 539 5 | 0 0 0 526 +3 22 0 | 1002 539 5 18 +4
JUL-25 22400 P 0 0 0 0 0 | 0 0 0 598 +6 22 0 | 1088 770 0 9 0
JUL-25 22600 P 0 0 0 0 0 | 670 683 670 677 +8 22 2 | 1004 670 2 9 +1
JUL-25 22800 P 0 0 0 0 0 | 764 764 761 766 +14 22 2 | 1053 717 2 14 +2
JUL-25 23000 P 0 0 0 0 0 | 0 0 0 861 +19 22 0 | 3150 879 0 3 0
JUL-25 23200 P 985 985 985 985 4 | 0 0 0 963 +23 22 0 | 1269 902 4 9 -1
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 1073 +26 22 0 | 1252 1020 0 22 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1191 +29 23 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1314 +25 23 0 | 1219 1210 0 28 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1444 +38 23 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1581 +42 23 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1705 +19 22 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1852 +51 23 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 2005 +56 23 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2161 +59 23 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2322 +63 23 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2487 +67 23 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2655 +71 23 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2827 +75 23 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 3001 +77 23 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3178 +80 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3358 +84 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3540 +86 24 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3724 +89 24 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3910 +92 24 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4097 +94 24 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4286 +96 24 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4476 +98 24 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4667 +99 24 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4860 +102 24 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5053 +103 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5247 +104 25 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 37 | TOTAL PUT 51 2351 +31
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 173 5172 +105
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 5689 -119 26 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5591 -119 25 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5494 -119 26 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5397 -119 25 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5300 -119 25 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5203 -119 25 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5106 -120 25 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5010 -120 25 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4914 -120 25 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4819 -119 25 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4724 -119 25 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4629 -119 25 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4534 -120 25 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4440 -120 25 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4347 -120 25 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4254 -119 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4161 -120 25 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4069 -120 25 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3977 -120 25 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3886 -120 24 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3795 -120 24 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3706 -119 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3616 -120 24 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3528 -119 24 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3440 -119 24 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3352 -120 24 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3180 -119 24 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3011 -119 24 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2846 -118 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2684 -117 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2526 -116 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2372 -115 23 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2222 -115 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2078 -112 23 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1937 -111 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1802 -109 23 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1657 -122 22 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1533 -97 22 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1417 -103 22 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1305 -102 22 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1197 -102 22 0 | 1102 1070 0 4 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1102 -97 22 0 | 1021 989 0 3 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1011 -94 22 0 | 940 910 0 3 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 927 -92 22 0 | 869 854 0 3 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 845 -91 22 0 | 823 772 0 6 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 777 -84 22 0 | 819 718 0 5 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 711 -78 22 0 | 848 660 0 9 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 648 -76 22 0 | 668 614 0 2 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 591 -72 23 0 | 735 551 0 5 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 539 -68 23 0 | 523 519 0 2 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 491 -66 23 0 | 605 477 0 3 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 449 -60 23 0 | 0 0 0 0 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 409 -57 23 0 | 433 433 0 1 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 374 -52 23 0 | 505 505 0 1 0
AUG-25 25800 C 0 0 0 0 0 | 336 336 336 339 -49 23 2 | 388 336 2 5 +2
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 311 -44 23 0 | 363 341 0 103 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 283 -41 24 0 | 382 303 0 2 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 257 -39 24 0 | 338 180 0 3 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 234 -36 24 0 | 238 238 0 1 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 213 -34 24 0 | 222 219 0 7 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 194 -32 24 0 | 172 172 0 1 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 177 -29 24 0 | 238 206 0 8 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 162 -29 24 0 | 171 151 0 176 0
AUG-25 27600 C 0 0 0 0 0 | 149 149 137 147 -28 24 5 | 190 137 5 229 +2
AUG-25 27800 C 0 0 0 0 0 | 124 124 124 133 -27 24 2 | 124 124 2 2 +2
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 121 -25 25 0 | 155 100 0 5 0
AUG-25 28200 C 0 0 0 0 0 | 104 104 104 109 -24 25 1 | 160 104 1 2 +1
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 99 -22 25 0 | 121 121 0 1 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 598 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 56 56 56 23 -2 26 1 | 124 56 1 11 +1
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 25 -2 25 0 | 150 106 0 4 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 28 -2 26 0 | 86 86 0 1 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 31 -2 25 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 69 69 69 34 -2 25 2 | 126 69 2 3 -2
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 37 -2 25 0 | 75 69 0 5 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 40 -3 25 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 81 81 81 44 -3 25 1 | 150 81 1 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 48 -3 25 0 | 85 75 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 53 -2 25 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 58 -2 25 0 | 93 93 0 1 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 63 -2 25 0 | 134 134 0 1 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 68 -3 25 0 | 103 103 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 74 -3 25 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 81 -3 25 0 | 117 114 0 29 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 88 -2 25 0 | 208 102 0 4 0
AUG-25 19100 P 0 0 0 0 0 | 123 123 123 95 -3 25 1 | 123 123 1 1 +1
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 103 -3 25 0 | 134 130 0 7 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 111 -3 25 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 120 -3 24 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 129 -3 24 0 | 273 273 0 2 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 140 -2 24 0 | 227 226 0 2 0
AUG-25 19700 P 0 0 0 0 0 | 173 173 173 155 -3 24 1 | 173 173 1 1 +1
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 166 -3 24 0 | 329 329 0 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 179 -2 24 0 | 347 196 0 6 0
AUG-25 20000 P 0 0 0 0 0 | 207 207 207 192 -3 24 1 | 360 207 1 57 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 218 -5 24 0 | 398 386 0 6 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 245 -4 24 0 | 261 235 0 11 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 275 -3 24 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 308 -4 23 0 | 351 276 0 2 0
AUG-25 21000 P 373 373 373 373 1 | 0 0 0 349 -1 23 0 | 592 345 1 42 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 394 +2 23 0 | 440 440 0 1 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 443 +3 23 0 | 491 491 0 1 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 496 +4 23 0 | 612 447 0 104 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 554 +5 23 0 | 876 575 0 47 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 617 +7 22 0 | 624 617 0 10 0
AUG-25 22200 P 0 0 0 0 0 | 724 724 724 685 +8 22 5 | 724 639 5 27 +5
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 761 +9 22 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 846 +13 22 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 934 +14 22 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 1033 +19 22 0 | 1359 1359 0 1 0
AUG-25 23200 P 0 0 0 0 0 | 1119 1124 1119 1136 +20 22 15 | 1471 1092 15 22 +15
AUG-25 23400 P 0 0 0 0 0 | 1225 1225 1225 1243 +23 22 5 | 1410 1225 5 6 +5
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1361 +27 22 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1484 +22 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1613 +30 22 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1746 +32 22 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1896 +47 23 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 2040 +46 23 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2188 +50 23 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2340 +53 23 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2496 +57 23 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2655 +60 23 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2817 +62 23 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2983 +66 23 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3152 +69 24 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3323 +72 24 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3496 +74 24 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3672 +76 24 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3850 +79 24 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 4030 +81 24 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4212 +84 24 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4396 +86 24 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4581 +89 24 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4767 +90 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4955 +92 25 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 5143 +93 25 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 5333 +95 25 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 32 | TOTAL PUT 33 433 +26
| MONTH PUT/CALL RATIO 3.30
| MONTH TOTAL 43 1031 +33
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9519 -117 28 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9419 -117 28 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9319 -117 27 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9219 -117 27 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9119 -117 27 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9019 -117 26 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8919 -118 26 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8820 -117 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8720 -117 27 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8620 -117 26 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8520 -118 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8421 -117 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8321 -117 26 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8221 -118 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8122 -117 26 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8022 -118 26 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7923 -117 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7823 -118 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7724 -118 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7625 -118 26 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7526 -117 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7426 -118 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7327 -118 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7228 -118 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7129 -119 26 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7031 -118 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6932 -118 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6833 -119 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6735 -119 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6637 -119 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6539 -119 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6441 -119 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6343 -119 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6245 -120 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6148 -119 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6051 -119 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5954 -119 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5857 -120 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5760 -120 25 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5664 -120 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5568 -120 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5473 -120 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5377 -120 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5282 -121 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5187 -121 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5093 -121 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4999 -121 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4905 -121 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4812 -121 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4720 -121 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4627 -121 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4535 -122 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4444 -121 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4353 -122 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4263 -122 24 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4173 -122 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4084 -122 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3996 -121 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3908 -121 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3820 -122 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3734 -121 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3648 -121 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3563 -121 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3478 -122 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3395 -121 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3230 -120 24 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3068 -120 24 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2910 -119 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2755 -119 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2604 -119 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2458 -117 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2315 -116 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2177 -115 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2043 -113 23 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1914 -111 23 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1778 -121 22 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1659 -95 22 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1544 -96 22 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1441 -91 22 0 | 2600 565 0 80 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1334 -97 22 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 1251 1251 1251 1240 -95 22 10 | 1300 533 10 593 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1152 -91 22 0 | 2100 386 0 10 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1069 -84 22 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 990 -82 22 0 | 1460 402 0 6 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 916 -81 22 0 | 1555 310 0 362 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 846 -79 22 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 779 -79 22 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 721 -70 22 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 663 -70 22 0 | 1352 305 0 91 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 612 -68 23 0 | 1350 182 0 473 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 564 -64 23 0 | 1560 225 0 257 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 523 -58 23 0 | 1514 200 0 9 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 480 -57 23 0 | 1137 192 0 13 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 441 -56 23 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 408 -50 23 0 | 1265 150 0 33 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 373 -52 23 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 348 -42 23 0 | 322 168 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 318 -44 23 0 | 546 134 0 5 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 295 -38 23 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 269 -45 23 0 | 898 106 0 160 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 250 -36 24 0 | 456 136 0 80 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 222 -38 23 0 | 320 320 0 7 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 203 -36 23 0 | 491 105 0 27 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 186 -34 24 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 170 -32 24 0 | 714 96 0 32 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 155 -30 24 0 | 341 83 0 31 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 142 -28 24 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 129 -27 24 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 118 -25 24 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 108 -23 24 0 | 405 65 0 42 0
SEP-25 29200 C 0 0 0 0 0 | 111 111 111 101 -19 24 2 | 381 68 2 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 90 -20 24 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 82 -19 24 0 | 310 68 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 74 -18 24 0 | 232 55 0 7 0
SEP-25 30000 C 0 0 0 0 0 | 74 74 74 70 -14 24 1 | 426 49 1 245 +1
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 4351 +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
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 234 28 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 38 38 35 1 -1 23 6 | 272 35 6 18 +5
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 299 48 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 572 55 0 5 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 762 49 0 85 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 385 52 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 14 -1 26 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 15 -2 26 0 | 166 56 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 58 58 52 17 -2 26 3 | 165 52 3 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 19 -2 26 0 | 474 60 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 64 64 64 21 -2 26 2 | 188 61 2 6 -2
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 23 -2 25 0 | 835 70 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 69 69 69 25 -2 25 2 | 613 69 2 10 -2
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 27 -3 25 0 | 485 81 0 15 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 30 -2 25 0 | 800 77 0 13 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 33 -2 25 0 | 582 82 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 77 77 77 36 -2 25 1 | 905 77 1 3 +1
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 39 -3 25 0 | 514 84 0 2 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 42 -3 25 0 | 1453 102 0 212 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 46 -3 25 0 | 719 93 0 12 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 50 -3 25 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 55 -3 25 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 99 99 99 59 -3 25 2 | 738 99 2 12 +2
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 64 -4 25 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 69 -4 25 0 | 900 108 0 20 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 75 -4 25 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 81 -4 25 0 | 1146 127 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 87 -4 25 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 94 -4 25 0 | 1242 128 0 9 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 102 -4 25 0 | 1269 142 0 10 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 109 -4 24 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 117 -5 24 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 126 -4 24 0 | 1363 166 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 135 -5 24 0 | 1394 163 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 149 -1 24 0 | 1504 179 0 145 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 155 -5 24 0 | 1486 194 0 8 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 166 -5 24 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 178 -4 24 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 190 -4 24 0 | 1745 289 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 202 -5 24 0 | 1805 275 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 216 -4 24 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 237 -4 24 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 252 -5 24 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 268 -5 24 0 | 1738 262 0 464 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 285 -4 24 0 | 1989 274 0 334 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 316 -4 24 0 | 1840 309 0 68 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 349 -5 24 0 | 2020 425 0 191 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 389 -4 23 0 | 1867 427 0 42 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 429 -4 23 0 | 1908 400 0 234 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 477 0 23 0 | 2346 424 0 457 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 527 +1 23 0 | 1181 868 0 46 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 582 +2 23 0 | 1687 597 0 76 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 639 0 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 705 +2 22 0 | 1522 646 0 75 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 777 +4 22 0 | 1450 699 0 117 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 850 +4 22 0 | 820 820 0 3 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 936 +11 22 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1025 +15 22 0 | 1880 870 0 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1112 +9 22 0 | 1675 891 0 28 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1214 +14 22 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1317 +16 22 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1429 +21 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1545 +22 22 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1667 +24 22 0 | 1833 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1794 +31 22 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1925 +33 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2070 +43 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2210 +40 23 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2354 +43 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2502 +46 23 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2653 +49 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2808 +52 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2966 +55 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3127 +58 23 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3291 +61 23 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3458 +64 23 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3627 +67 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3798 +69 23 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3972 +72 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4147 +74 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4325 +77 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4504 +79 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4685 +81 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4868 +83 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5052 +85 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5237 +87 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5424 +89 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5611 +90 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5800 +92 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5990 +94 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6180 +95 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6372 +97 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6564 +98 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6756 +99 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6950 +101 24 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 16 | TOTAL PUT 16 3774 +4
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 29 8125 +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 C 0 0 0 0 0 | 0 0 0 13264 -115 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13164 -115 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13064 -115 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12964 -115 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12864 -115 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12764 -115 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12664 -115 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12564 -115 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12464 -115 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12364 -115 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12264 -115 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12164 -115 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12064 -115 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11964 -115 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11864 -116 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11765 -115 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11665 -115 28 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11465 -115 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11265 -115 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11065 -115 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10866 -115 27 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10666 -115 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10467 -115 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10267 -116 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10068 -115 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9869 -116 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9670 -116 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9471 -116 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9273 -116 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9075 -116 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8877 -116 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8680 -116 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8483 -116 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8286 -117 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8188 -117 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8090 -117 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7992 -117 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7894 -117 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7797 -117 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7700 -117 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7602 -118 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7506 -117 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7409 -117 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7312 -118 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7216 -117 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7120 -117 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7024 -118 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6928 -118 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6833 -118 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6738 -118 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6643 -118 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6548 -119 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6454 -119 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6360 -119 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6266 -119 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6173 -119 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6080 -119 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5988 -119 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5896 -119 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5804 -119 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5712 -120 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5621 -120 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5531 -119 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5441 -119 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5351 -120 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5262 -120 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5173 -120 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5085 -120 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4998 -119 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4910 -120 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4824 -120 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4738 -119 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4652 -120 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4568 -119 24 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4483 -120 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4400 -119 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4317 -119 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4234 -119 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4152 -119 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4071 -119 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3991 -119 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3911 -119 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3832 -119 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3754 -118 23 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3600 -117 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3448 -117 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3300 -117 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3155 -116 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3013 -115 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2875 -114 23 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2740 -113 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2609 -112 23 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2481 -111 23 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2357 -109 23 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2228 -116 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2117 -85 22 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2005 -86 22 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1900 -85 22 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1786 -99 22 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1685 -96 22 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1600 -85 22 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1506 -90 22 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1421 -91 22 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1338 -93 22 0 | 2373 480 0 22 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1266 -85 22 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1189 -82 22 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1123 -80 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1059 -79 22 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 998 -72 22 0 | 2060 508 0 64 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 941 -72 22 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 883 -72 22 0 | 1360 409 0 1 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 834 -68 22 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 784 -64 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 739 -62 23 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 696 -56 23 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 654 -50 23 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 618 -42 23 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 580 -51 23 0 | 1060 259 0 3 -4
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 538 -49 23 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 504 -49 23 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 464 -46 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 433 -45 23 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 405 -42 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 378 -41 23 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 353 -39 23 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 329 -37 23 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 307 -35 23 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 286 -34 23 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 267 -32 23 0 | 644 140 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 249 -30 23 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 231 -30 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 215 -28 23 0 | 290 179 0 32 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 201 -26 23 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 187 -25 23 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 161 -23 23 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 139 -21 23 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 120 -19 23 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 104 -16 23 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 89 -15 23 0 | 393 57 0 15 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 77 -13 23 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 66 -12 23 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 57 -10 23 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 49 -9 23 0 | 220 60 0 17 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 42 -8 23 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 36 -7 23 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 31 -6 23 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 27 -5 23 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 23 -5 23 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 20 -4 24 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 17 -4 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 14 -4 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 29 29 29 13 -2 24 1 | 160 10 1 123 +1
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 3992 -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
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 0 28 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 190 33 0 56 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 193 45 0 18 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 240 75 0 216 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 16 -1 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 19 -1 26 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 22 -2 25 0 | 480 64 0 114 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 24 -2 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 26 -2 25 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 28 -2 25 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 30 -2 25 0 | 733 134 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 33 -2 25 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 36 -2 25 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 38 -3 25 0 | 574 163 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 42 -2 25 0 | 360 96 0 16 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 45 -2 25 0 | 746 167 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 48 -3 25 0 | 1360 100 0 24 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 52 -2 25 0 | 137 111 0 3 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 56 -2 25 0 | 357 357 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 60 -3 25 0 | 751 109 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 119 121 119 64 -3 25 4 | 897 119 4 16 +4
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 69 -3 25 0 | 825 118 0 6 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 74 -3 25 0 | 568 568 0 511 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 79 -3 25 0 | 181 158 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 140 140 140 84 -4 25 1 | 562 133 1 23 +1
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 90 -4 25 0 | 585 181 0 8 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 96 -4 25 0 | 1592 132 0 906 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 102 -4 25 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 109 -4 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 116 -4 24 0 | 1072 265 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 124 -4 24 0 | 616 162 0 406 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 132 -4 24 0 | 279 162 0 6 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 140 -4 24 0 | 1048 168 0 5 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 148 -5 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 157 -5 24 0 | 1010 200 0 703 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 167 -4 24 0 | 1246 198 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 228 228 227 177 -4 24 3 | 1260 189 3 435 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 187 -5 24 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 198 -5 24 0 | 1298 249 0 47 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 209 -5 24 0 | 1367 221 0 7 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 221 -5 24 0 | 1457 302 0 633 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 234 -4 24 0 | 1517 258 0 35 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 246 -5 24 0 | 1558 355 0 34 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 260 -5 24 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 274 -4 24 0 | 1599 329 0 72 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 288 -5 24 0 | 1617 279 0 9 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 304 -4 24 0 | 1700 369 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 319 -5 24 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 336 -4 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 353 -4 24 0 | 1567 535 0 33 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 370 -4 24 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 388 -16 24 0 | 1930 417 0 18 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 407 -4 24 0 | 1787 618 0 662 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 427 -4 24 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 447 -4 24 0 | 2150 486 0 68 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 476 -6 24 0 | 1727 487 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 495 -11 24 0 | 3388 495 0 122 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 536 -6 23 0 | 1390 462 0 23 -1
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 582 -4 23 0 | 3403 755 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 631 -2 23 0 | 2320 758 0 37 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 679 -5 23 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 736 -3 23 0 | 2743 740 0 6 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 801 +5 23 0 | 4120 1070 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 859 0 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 933 +7 23 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 999 0 22 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1070 +1 22 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1154 +7 22 0 | 1830 1365 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1244 +14 22 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1333 +16 22 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1427 +17 22 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1527 +19 22 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1630 +21 22 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1734 +21 22 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1851 +26 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1964 +22 22 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2083 +24 22 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2206 +25 22 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2337 +32 22 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2467 +38 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2602 +41 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2739 +43 22 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2879 +45 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3023 +48 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3169 +49 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3318 +52 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3470 +54 22 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3624 +56 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3781 +58 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3941 +61 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4102 +62 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4266 +65 23 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4432 +67 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4600 +69 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4769 +70 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4941 +73 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5114 +74 23 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5289 +76 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5465 +78 23 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5643 +80 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5822 +81 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6003 +83 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6185 +85 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6367 +85 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6551 +87 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6737 +89 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6923 +90 23 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7297 +92 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7675 +94 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8056 +96 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8440 +99 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8825 +100 23 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9213 +102 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9602 +103 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9993 +105 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10385 +106 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10778 +107 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11172 +108 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11567 +109 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11963 +110 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12359 +110 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12756 +111 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13153 +111 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13550 +111 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13948 +112 23 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 8216 +4
| MONTH PUT/CALL RATIO 8.00
| MONTH TOTAL 9 12208 +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 C 0 0 0 0 0 | 0 0 0 7584 -121 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7489 -121 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7394 -122 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7300 -121 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7206 -122 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7112 -122 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7019 -122 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6926 -122 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6834 -121 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6741 -122 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6649 -122 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6558 -122 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6467 -122 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6376 -122 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6286 -122 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6196 -122 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6106 -123 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6017 -123 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5929 -122 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5841 -122 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5753 -123 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5666 -123 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5580 -122 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5494 -122 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5408 -123 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5323 -123 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5239 -122 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5155 -123 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5072 -122 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4989 -123 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4907 -123 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4826 -122 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4745 -122 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4665 -122 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4585 -122 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4507 -121 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4428 -122 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4351 -121 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4274 -121 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4198 -121 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4122 -121 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4048 -120 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3974 -120 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3828 -119 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3685 -119 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3545 -118 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3408 -117 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3274 -117 23 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3143 -116 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3016 -115 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2892 -113 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2770 -113 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2653 -111 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2554 -94 23 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2443 -78 23 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2335 -78 22 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2220 -81 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2119 -88 22 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2014 -91 22 0 | 0 0 0 1 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1922 -91 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1842 -81 22 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1746 -90 22 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1667 -85 22 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1590 -82 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1516 -78 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1439 -92 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1369 -81 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1305 -79 22 0 | 1312 1180 0 1 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1250 -70 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1190 -76 22 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1133 -73 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1078 -72 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1026 -63 22 0 | 1375 1200 0 403 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 976 -61 23 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 929 -54 23 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 897 -45 23 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 853 -42 23 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 812 -39 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 773 -36 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 735 -33 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 699 -31 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 665 -28 23 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 632 -26 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 601 -23 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 572 -21 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 543 -19 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 517 -16 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 491 -15 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 467 -13 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 444 -11 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 422 -9 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 401 -7 23 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 925 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 74 -3 24 0 | 554 272 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 79 -3 24 0 | 242 242 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 84 -4 24 0 | 231 165 0 2 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 90 -3 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 96 -4 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 102 -4 24 0 | 198 198 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 109 -4 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 116 -4 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 124 -3 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 131 -4 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 139 -4 23 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 148 -4 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 157 -4 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 166 -4 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 176 -4 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 186 -4 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 196 -5 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 207 -5 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 219 -4 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 231 -4 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 243 -5 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 256 -5 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 270 -4 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 284 -4 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 298 -5 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 313 -5 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 329 -4 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 345 -5 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 362 -4 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 379 -5 23 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 397 -5 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 416 -4 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 435 -4 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 455 -4 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 475 -4 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 497 -3 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 518 -4 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 541 -3 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 564 -3 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 588 -3 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 612 -3 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 638 -2 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 664 -2 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 735 +2 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 788 -11 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 852 -2 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 908 -3 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 962 -11 23 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1028 +2 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1098 -11 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1175 +7 22 0 | 1300 1300 0 20 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1255 +10 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1336 +16 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1423 +8 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1507 +4 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1603 +7 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1693 +3 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1809 +22 22 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1903 +25 22 0 | 0 0 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 2005 +8 22 0 | 2184 2184 0 18 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2122 +18 22 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2237 +16 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2358 +28 22 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2478 +32 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2614 +44 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2744 +39 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2877 +43 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 3013 +46 22 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3151 +50 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3292 +53 23 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3435 +56 23 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3581 +60 23 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3729 +63 23 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3879 +66 23 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 4032 +70 23 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4187 +73 23 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4343 +76 23 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4502 +79 23 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4663 +82 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4825 +85 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4989 +87 23 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5155 +90 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5322 +92 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5491 +95 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5662 +97 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5833 +99 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 6007 +102 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6181 +103 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6357 +105 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6534 +107 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6712 +109 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6891 +111 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 159 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1084 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11193 -122 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10995 -122 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10797 -122 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10599 -123 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10401 -124 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10204 -125 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10007 -126 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9811 -126 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9615 -127 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9420 -128 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9225 -130 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9031 -131 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8839 -131 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8646 -133 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8455 -134 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8265 -135 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8076 -136 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7888 -137 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7702 -138 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7516 -139 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7333 -140 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7150 -141 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6969 -142 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6790 -143 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6613 -143 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6437 -144 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6264 -144 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6092 -145 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5923 -145 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5755 -146 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5590 -146 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5427 -146 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5267 -145 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5108 -145 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4953 -144 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4800 -143 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4649 -143 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4501 -142 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4356 -141 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4214 -139 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4074 -138 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3803 -134 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3544 -130 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3328 -104 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3084 -102 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2855 -99 23 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2639 -96 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2436 -93 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2246 -89 23 0 | 1952 1952 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2069 -86 23 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1904 -83 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1751 -80 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1609 -76 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1478 -73 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1362 -75 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1250 -73 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1147 -69 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1051 -66 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 963 -62 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 881 -60 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 806 -57 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 737 -54 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 674 -50 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 616 -47 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 562 -45 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 513 -43 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 468 -40 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 427 -38 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 390 -35 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 355 -34 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 324 -31 23 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 295 -30 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 269 -28 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 246 -25 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 224 -24 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 204 -22 23 0 | 244 239 0 8 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 186 -21 24 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 169 -20 24 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 154 -19 24 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 6 -4 23 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 8 -4 24 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 10 -4 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 12 -5 24 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 17 -7 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 20 -8 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 24 -8 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 28 -9 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 33 -10 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 38 -12 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 44 -13 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 52 -13 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 59 -15 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 68 -16 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 78 -17 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 89 -18 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 101 -19 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 115 -20 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 129 -21 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 146 -22 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 163 -23 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 182 -24 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 203 -25 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 226 -25 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 250 -26 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 277 -26 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 305 -27 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 336 -27 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 368 -28 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 403 -28 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 440 -28 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 480 -27 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 521 -27 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 566 -26 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 613 -25 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 662 -25 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 714 -24 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 769 -23 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 827 -21 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 887 -20 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1016 -16 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1157 -12 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1317 +10 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1473 +11 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1644 +15 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1828 +18 22 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 2025 +21 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2235 +24 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2458 +28 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2694 +32 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2941 +35 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3199 +38 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3468 +42 22 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3775 +43 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 4063 +45 23 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4360 +49 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4664 +52 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4976 +56 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5294 +58 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5619 +61 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5950 +64 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6287 +68 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6629 +71 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6975 +73 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7326 +75 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7681 +78 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8040 +80 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8403 +83 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8768 +84 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9137 +87 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9508 +88 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9882 +90 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10259 +93 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10637 +94 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11017 +96 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11399 +97 24 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11782 +98 24 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12167 +99 24 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 11615 -119 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11419 -119 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11223 -119 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11028 -119 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10834 -118 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10640 -119 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10447 -119 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10254 -120 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10063 -119 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9872 -120 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9683 -119 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9494 -120 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9307 -119 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9120 -120 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8935 -120 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8751 -120 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8569 -119 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8388 -119 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8208 -119 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8030 -119 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7853 -119 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7678 -119 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7505 -119 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7333 -119 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7164 -118 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6996 -118 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6830 -118 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6666 -117 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6504 -117 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6344 -117 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6186 -117 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6030 -116 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5877 -116 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5725 -116 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5576 -115 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5429 -115 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5285 -114 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5143 -113 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5003 -113 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4865 -113 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4730 -112 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4598 -110 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4468 -109 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4214 -109 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3971 -107 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3758 -110 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3529 -106 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3311 -104 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3104 -102 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2909 -99 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2725 -96 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2551 -93 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2388 -89 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2233 -86 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2088 -83 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1953 -79 23 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1841 -78 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1723 -75 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1612 -73 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1508 -70 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1410 -67 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1318 -65 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1232 -63 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1151 -61 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1076 -58 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1005 -56 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 939 -53 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 877 -51 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 819 -49 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 765 -47 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 715 -45 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 668 -42 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 624 -41 24 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 583 -39 24 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 544 -38 24 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 509 -35 24 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 475 -34 24 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 444 -32 24 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 415 -31 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 388 -29 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 363 -28 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 339 -27 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 21 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 22 -1 24 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 26 -1 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 30 -1 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 35 -1 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 41 0 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 47 -1 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 54 -1 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 61 -2 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 70 -1 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 79 -2 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 90 -1 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 101 -2 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 114 -1 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 127 -2 24 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 142 -2 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 158 -2 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 176 -1 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 195 -1 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 215 -1 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 237 -1 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 260 -1 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 285 -1 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 312 -1 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 340 -1 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 371 0 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 403 0 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 437 0 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 473 +1 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 511 +1 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 551 +1 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 593 +1 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 637 +2 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 684 +2 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 732 +2 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 783 +3 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 836 +3 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 892 +4 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 950 +5 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1010 +5 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 1072 +5 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1137 +6 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1205 +8 23 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1275 +9 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1421 +9 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1578 +11 23 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1748 +19 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1919 +22 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2101 +24 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2295 +27 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2500 +31 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2716 +34 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2942 +37 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3178 +40 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3424 +43 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3680 +47 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3946 +52 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4248 +40 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4530 +43 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4819 +45 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5115 +48 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5417 +51 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5725 +53 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 6039 +55 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6358 +57 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6683 +60 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 7012 +62 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7346 +65 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7684 +67 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 8026 +69 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8372 +71 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8722 +73 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9075 +76 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9431 +77 24 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9790 +79 24 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10151 +80 24 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10516 +83 24 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10882 +84 24 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11251 +86 24 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11622 +87 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11995 +89 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12370 +90 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12746 +91 24 0 | 15800 15800 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 533 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 554 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 8627 -120 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8460 -120 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8295 -119 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8131 -119 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7968 -119 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7806 -119 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7646 -119 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7487 -119 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7329 -119 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7173 -118 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7019 -117 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6865 -118 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6714 -117 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6563 -117 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6415 -116 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6267 -117 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6122 -116 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5978 -115 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5835 -115 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5694 -115 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5555 -114 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5417 -114 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5281 -113 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5147 -112 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5014 -112 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4754 -110 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4501 -109 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4254 -108 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4015 -106 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3783 -104 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3559 -102 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3341 -100 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3131 -98 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2939 -96 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2755 -94 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2579 -91 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2410 -89 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2248 -86 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2094 -84 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1947 -81 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1807 -79 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1674 -76 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1548 -73 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1429 -70 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1317 -67 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1210 -64 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1110 -62 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1016 -59 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 928 -56 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 846 -52 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 769 -50 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 697 -47 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 630 -45 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 569 -41 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 512 -39 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 459 -36 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 410 -35 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 366 -32 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 325 -30 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 288 -27 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 254 -25 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 224 -23 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 196 -21 18 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 0 576 -2 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 609 -2 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 644 -1 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 680 -1 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 717 -1 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 755 -1 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 795 -1 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 836 -1 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 878 -1 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 922 0 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 968 +1 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1014 0 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1063 +1 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1112 +1 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1164 +2 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1216 +1 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1271 +2 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1327 +3 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1384 +3 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1443 +3 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1504 +4 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1566 +4 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1630 +5 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1696 +6 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1763 +6 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1903 +8 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 2050 +9 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2203 +10 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2364 +12 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2532 +14 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2708 +16 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2890 +18 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 3080 +20 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3288 +22 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3504 +24 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3728 +27 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3959 +29 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4197 +32 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4443 +34 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4696 +37 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4956 +39 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5223 +42 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5497 +45 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5778 +48 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 6066 +51 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6359 +54 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6659 +56 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6965 +59 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7277 +62 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7595 +66 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7918 +68 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8246 +71 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8579 +73 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8918 +77 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9261 +79 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9608 +82 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9959 +83 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10315 +86 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10674 +88 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11037 +91 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11403 +93 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11773 +95 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12145 +97 18 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 11919 -121 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11739 -121 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11559 -121 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11381 -121 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11203 -122 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11027 -121 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10852 -121 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10677 -121 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10504 -121 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10331 -122 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10160 -121 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9990 -121 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9821 -121 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9653 -121 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9486 -121 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9320 -121 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9155 -122 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8992 -121 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8830 -121 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8669 -121 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8509 -121 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8351 -120 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8194 -120 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8038 -120 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7883 -120 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7730 -120 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7578 -119 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7427 -119 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7277 -120 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7129 -119 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6983 -118 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6837 -119 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6693 -118 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6551 -118 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6410 -117 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6270 -117 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6132 -116 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5995 -116 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5860 -115 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5726 -115 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5593 -115 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5463 -114 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5333 -114 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5079 -112 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4831 -111 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4589 -110 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4353 -109 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4124 -107 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3901 -105 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3685 -103 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3475 -102 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3284 -99 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3099 -98 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2921 -96 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2750 -94 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2586 -91 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2427 -89 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2276 -87 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2131 -84 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1992 -82 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1859 -79 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1733 -76 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1612 -74 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1497 -72 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1388 -69 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1285 -66 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1187 -64 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1095 -61 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1008 -58 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 926 -55 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 848 -53 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 776 -50 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 708 -48 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 645 -45 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 585 -43 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 530 -41 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 479 -38 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 432 -35 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 388 -33 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 348 -31 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 311 -29 18 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 0 271 -3 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 291 -3 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 311 -3 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 333 -3 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 355 -4 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 379 -3 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 404 -3 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 429 -3 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 456 -3 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 483 -4 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 512 -3 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 542 -3 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 573 -3 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 605 -3 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 638 -3 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 672 -3 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 707 -4 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 744 -3 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 782 -3 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 821 -3 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 861 -3 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 903 -2 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 946 -2 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 990 -2 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1035 -2 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1082 -2 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1130 -1 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1179 -1 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1229 -2 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1281 -1 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1335 0 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1389 -1 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1445 0 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1503 0 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1562 +1 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1622 +1 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1684 +2 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1747 +2 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1812 +3 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1878 +3 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1945 +3 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2015 +4 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2085 +4 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2231 +6 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2383 +7 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2541 +8 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2705 +9 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2876 +11 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 3053 +13 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3237 +15 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3427 +16 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3636 +19 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3851 +20 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 4073 +22 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4302 +24 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4538 +27 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4779 +29 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 5028 +31 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5283 +34 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5544 +36 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5811 +39 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 6085 +42 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6364 +44 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6649 +46 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6940 +49 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7237 +52 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7539 +54 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7847 +57 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8160 +60 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8478 +63 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8800 +65 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9128 +68 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9460 +70 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9797 +73 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10137 +75 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10482 +77 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10831 +80 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11184 +83 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11540 +85 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11900 +87 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12263 +89 18 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 11797 -123 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11628 -123 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11460 -123 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11293 -123 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11127 -123 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10962 -124 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10798 -124 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10635 -124 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10473 -124 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10313 -123 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10153 -124 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9994 -124 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9837 -123 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9680 -124 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9525 -124 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9371 -123 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9218 -123 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9065 -124 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8915 -123 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8765 -123 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8616 -123 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8468 -123 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8322 -123 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8177 -122 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8033 -122 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7890 -122 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7748 -122 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7607 -122 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7468 -122 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7330 -121 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7192 -122 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7057 -120 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6922 -120 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6788 -121 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6656 -120 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6525 -120 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6395 -119 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6267 -118 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6139 -119 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6013 -118 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5888 -118 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5642 -117 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5401 -116 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5165 -115 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4934 -114 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4709 -112 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4489 -110 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4274 -109 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4064 -108 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3873 -107 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3688 -105 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3509 -103 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3335 -102 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3167 -99 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3004 -98 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2847 -95 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2694 -94 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2548 -91 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2406 -90 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2270 -87 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2138 -86 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2012 -83 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1891 -81 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1775 -78 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1664 -76 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1557 -74 20 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 0 558 -5 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 589 -5 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 621 -5 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 654 -5 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 688 -5 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 723 -6 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 759 -6 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 796 -6 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 834 -6 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 874 -5 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 914 -6 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 955 -6 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 998 -5 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1041 -6 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1086 -6 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1132 -5 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1179 -5 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1226 -6 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1276 -5 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1326 -5 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1377 -5 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1429 -5 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1483 -5 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1538 -4 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1594 -4 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1651 -4 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1709 -4 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1768 -4 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1829 -4 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1891 -3 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1953 -4 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2018 -2 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2083 -2 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2149 -3 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2217 -2 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2286 -2 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2356 -1 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2428 0 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2500 -1 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2574 0 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2649 0 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2803 +1 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2962 +2 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3126 +3 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3295 +4 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3470 +6 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3650 +8 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3835 +9 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 4025 +10 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4234 +11 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4449 +13 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4670 +15 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4896 +16 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5128 +19 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5365 +20 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5608 +23 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5855 +24 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 6109 +27 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6367 +28 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6631 +31 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6899 +32 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7173 +35 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7452 +37 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7736 +40 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 8025 +42 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8318 +44 20 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 11096 -126 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10941 -126 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10786 -126 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10633 -126 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10480 -127 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10329 -126 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10179 -126 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10029 -126 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9881 -126 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9733 -126 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9587 -126 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9441 -126 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9297 -126 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9153 -126 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9011 -126 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8869 -126 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8729 -126 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8590 -125 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8451 -126 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8314 -125 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8177 -126 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8042 -125 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7908 -124 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7774 -125 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7642 -124 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7511 -124 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7381 -124 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7251 -124 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7123 -124 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6996 -123 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6870 -123 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6745 -123 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6621 -122 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6498 -122 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6376 -122 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6136 -121 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5900 -120 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5668 -119 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5440 -118 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5217 -117 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4998 -116 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4784 -115 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4574 -114 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4385 -112 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4200 -111 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4020 -109 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3844 -108 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3674 -106 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3508 -105 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3347 -103 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3190 -101 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3038 -100 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2891 -97 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2748 -96 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2609 -94 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2475 -93 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2346 -90 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2221 -88 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2100 -86 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1984 -83 20 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 1063 -8 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1108 -8 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1153 -8 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1200 -8 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1247 -9 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1296 -8 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1346 -8 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1396 -8 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1448 -8 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1500 -8 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1554 -8 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1608 -8 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1664 -8 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1720 -8 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1778 -8 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1836 -8 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1896 -8 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1957 -7 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2018 -8 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2081 -7 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2144 -8 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2209 -7 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2275 -6 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2341 -7 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2409 -6 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2478 -6 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2548 -6 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2618 -6 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2690 -6 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2763 -5 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2837 -5 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2912 -5 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2988 -4 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3065 -4 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3143 -4 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3303 -3 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3467 -2 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3635 -1 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3807 0 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3984 +1 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4165 +2 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4351 +3 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4541 +4 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4752 +6 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4967 +7 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5187 +9 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5411 +10 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5641 +12 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5875 +13 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 6114 +15 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6357 +17 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6605 +18 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6858 +21 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 7115 +22 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7376 +24 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7642 +25 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7913 +28 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8188 +30 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8467 +32 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8751 +35 20 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 1.00
MARKET TOTAL 7657 85352 +1259
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED