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 588 184 22 200 99 881 +77
C MAY-25 23600 561 325 21 365 188 504 +115
P MAY-25 22200 560 23 25 67 25 498 -41
C MAY-25 23800 501 239 21 271 131 412 +88
C MAY-25 24400 440 85 22 96 47 467 +33
P MAY-25 23000 410 113 22 256 106 635 -118
P MAY-25 22800 375 77 23 188 73 591 -92
C MAY-25 24200 370 122 22 139 68 471 +47
P MAY-25 22600 354 52 24 134 50 482 -71
P MAY-25 23400 274 230 22 451 222 251 -195
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 MAY 2025, MONDAY 20 MAY 2025, TUESDAY
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 7820 +352 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7720 +352 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7620 +352 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7520 +352 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7420 +352 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7320 +352 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7220 +352 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7120 +352 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 7020 +352 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6920 +352 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6820 +352 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6720 +352 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6620 +352 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6520 +352 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6420 +352 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6320 +352 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6220 +352 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6120 +352 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 6020 +352 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5920 +352 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5820 +352 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5720 +352 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5620 +352 0 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5520 +352 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5420 +352 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5320 +352 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5220 +352 0 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5120 +352 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 5020 +352 0 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4920 +352 0 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4820 +352 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4720 +352 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4620 +352 0 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4520 +352 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4420 +352 0 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4320 +352 0 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4220 +352 0 0 | 3730 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4120 +352 0 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 4020 +352 0 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3920 +351 0 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3820 +351 0 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3720 +351 0 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3620 +351 0 0 | 2830 733 0 165 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3420 +350 0 0 | 3325 746 0 34 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3220 +350 0 0 | 3595 648 0 20 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 3020 +349 0 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2821 +338 29 0 | 2150 538 0 56 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2621 +335 27 0 | 2480 383 0 175 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2422 +333 27 0 | 2880 352 0 106 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2223 +331 26 0 | 2194 323 0 231 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 2021 +323 21 0 | 1892 300 0 56 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1824 +319 23 0 | 1765 233 0 90 0
MAY-25 22000 C 0 0 0 0 0 | 1530 1530 1530 1634 +311 25 1 | 2095 203 1 364 0
MAY-25 22200 C 0 0 0 0 0 | 1350 1351 1350 1427 +297 20 10 | 1450 188 10 134 -10
MAY-25 22400 C 0 0 0 0 0 | 1218 1290 1218 1236 +277 20 14 | 1430 155 14 258 -4
MAY-25 22600 C 0 0 0 0 0 | 1048 1048 1043 1064 +273 22 6 | 1580 140 6 241 0
MAY-25 22800 C 0 0 0 0 0 | 784 890 784 889 +251 22 6 | 1336 125 6 568 -4
MAY-25 23000 C 482 556 460 556 13 | 550 740 550 714 +227 21 44 | 2080 115 57 537 -18
MAY-25 23200 C 377 428 368 427 7 | 422 600 406 573 +200 21 181 | 1734 114 188 329 +4
MAY-25 23400 C 284 335 258 318 33 | 312 465 285 445 +159 21 218 | 1160 77 251 539 -42
MAY-25 23600 C 210 248 188 242 53 | 234 365 210 325 +115 21 508 | 1550 68 561 504 +78
MAY-25 23800 C 148 180 131 177 34 | 163 271 150 239 +88 21 467 | 1160 64 501 412 +15
MAY-25 24000 C 104 127 99 122 32 | 115 200 107 184 +77 22 556 | 1450 52 588 881 -31
MAY-25 24200 C 77 88 68 86 35 | 78 139 77 122 +47 22 335 | 1195 49 370 471 +15
MAY-25 24400 C 51 59 47 55 87 | 56 96 51 85 +33 22 353 | 1256 34 440 467 +87
MAY-25 24600 C 34 39 34 39 4 | 37 68 35 58 +23 23 158 | 1241 24 162 618 +19
MAY-25 24800 C 24 27 24 27 6 | 24 47 24 39 +15 23 132 | 1108 17 138 447 +29
MAY-25 25000 C 17 17 17 17 1 | 18 32 18 26 +9 23 155 | 1017 12 156 1144 +15
MAY-25 25200 C 13 15 13 15 3 | 17 22 15 17 +6 24 45 | 887 10 48 271 +4
MAY-25 25400 C 9 9 9 9 3 | 9 15 9 11 +4 24 39 | 854 7 42 207 -5
MAY-25 25600 C 0 0 0 0 0 | 8 11 8 7 +2 24 29 | 847 6 29 227 +7
MAY-25 25800 C 0 0 0 0 0 | 5 8 5 5 +2 25 15 | 717 5 15 120 -3
MAY-25 26000 C 4 4 4 4 10 | 5 6 5 3 +1 25 39 | 677 4 49 382 -24
MAY-25 26200 C 0 0 0 0 0 | 4 4 4 2 +1 26 17 | 673 4 17 120 +14
MAY-25 26400 C 0 0 0 0 0 | 4 4 4 1 0 26 2 | 515 3 2 63 +1
MAY-25 26600 C 0 0 0 0 0 | 3 3 3 1 0 27 1 | 429 3 1 159 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 455 2 0 63 0
MAY-25 27000 C 0 0 0 0 0 | 2 2 2 1 0 30 1 | 429 2 1 352 +1
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 369 3 0 133 0
MAY-25 27400 C 0 0 0 0 0 | 1 1 1 1 0 33 1 | 280 1 1 54 +1
MAY-25 27600 C 0 0 0 0 0 | 1 1 1 1 0 35 1 | 260 1 1 60 +1
MAY-25 27800 C 0 0 0 0 0 | 1 1 1 1 0 36 5 | 335 1 5 65 -3
MAY-25 28000 C 0 0 0 0 0 | 1 1 1 1 0 38 9 | 314 1 9 962 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 239 1 0 16 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 220 2 0 50 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 227 1 0 96 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 167 1 0 36 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 200 3 0 20 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 137 2 0 10 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 156 2 0 22 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 100 2 0 4 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 63 1 0 81 0
TOTAL CALL 321 | TOTAL CALL 3348 | TOTAL CALL 3669 12471 +147
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 85 0 | 220 1 0 98 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 265 2 0 40 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 285 2 0 245 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 158 1 0 25 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 231 2 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 293 2 0 26 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 230 4 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 240 2 0 11 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 240 7 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 448 1 0 188 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 241 1 0 21 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 450 1 0 82 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 426 1 0 40 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 401 1 0 262 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 521 2 0 129 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 637 2 0 98 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 500 9 0 99 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 543 8 0 81 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 606 1 0 309 0
MAY-25 18000 P 1 1 1 1 1 | 1 1 1 1 0 59 9 | 700 1 10 652 +2
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 707 2 0 32 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 775 10 0 51 0
MAY-25 18300 P 0 0 0 0 0 | 1 1 1 1 0 56 1 | 739 1 1 55 -1
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 825 2 0 68 0
MAY-25 18500 P 0 0 0 0 0 | 1 1 1 1 0 53 1 | 876 1 1 277 0
MAY-25 18600 P 0 0 0 0 0 | 1 1 1 1 0 52 6 | 830 1 6 192 0
MAY-25 18700 P 0 0 0 0 0 | 1 1 1 1 0 51 2 | 861 1 2 86 -2
MAY-25 18800 P 0 0 0 0 0 | 2 2 1 1 0 50 2 | 974 1 2 119 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 919 2 0 56 0
MAY-25 19000 P 0 0 0 0 0 | 3 3 2 1 0 48 5 | 1095 2 5 609 0
MAY-25 19100 P 0 0 0 0 0 | 2 2 2 1 0 47 6 | 898 2 6 45 0
MAY-25 19200 P 0 0 0 0 0 | 2 2 2 1 0 46 1 | 1180 2 1 246 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1208 3 0 65 0
MAY-25 19400 P 0 0 0 0 0 | 2 2 1 1 0 44 10 | 1278 1 10 122 +5
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1063 3 0 415 0
MAY-25 19600 P 0 0 0 0 0 | 3 3 3 1 0 42 1 | 1212 3 1 128 -1
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1230 4 0 124 0
MAY-25 19800 P 0 0 0 0 0 | 3 3 2 1 0 39 2 | 1310 2 2 120 -2
MAY-25 19900 P 0 0 0 0 0 | 3 3 2 1 0 38 6 | 1344 2 6 289 0
MAY-25 20000 P 0 0 0 0 0 | 4 4 3 1 0 37 4 | 1583 3 4 995 -1
MAY-25 20200 P 0 0 0 0 0 | 3 3 3 1 -1 35 2 | 1710 3 2 704 0
MAY-25 20400 P 7 7 7 7 7 | 5 5 3 1 -2 33 65 | 1810 3 72 1241 +18
MAY-25 20600 P 0 0 0 0 0 | 7 7 4 1 -3 31 27 | 2050 4 27 333 +16
MAY-25 20800 P 0 0 0 0 0 | 8 8 5 1 -5 29 10 | 2150 5 10 399 -2
MAY-25 21000 P 15 16 13 13 30 | 11 11 6 1 -7 27 21 | 2107 6 51 553 +23
MAY-25 21200 P 17 17 17 17 1 | 13 13 7 2 -9 27 26 | 2214 7 27 551 -10
MAY-25 21400 P 16 16 15 15 3 | 16 16 9 4 -12 27 62 | 2338 9 65 1637 -5
MAY-25 21600 P 30 30 23 23 10 | 19 19 11 6 -18 26 100 | 2248 11 110 605 -35
MAY-25 21800 P 37 37 30 30 3 | 27 27 14 9 -25 26 104 | 2052 14 107 537 -32
MAY-25 22000 P 48 48 35 35 7 | 33 36 19 15 -31 25 174 | 2660 19 181 778 -23
MAY-25 22200 P 62 67 45 45 131 | 46 50 25 23 -41 25 429 | 2716 25 560 498 -281
MAY-25 22400 P 94 96 64 64 39 | 63 70 36 36 -53 24 152 | 2730 36 191 395 -12
MAY-25 22600 P 131 134 93 93 132 | 93 101 50 52 -71 24 222 | 3210 50 354 482 +35
MAY-25 22800 P 175 188 133 133 64 | 134 143 73 77 -92 23 311 | 3250 73 375 591 +47
MAY-25 23000 P 240 256 186 186 49 | 192 200 106 113 -118 22 361 | 3480 106 410 635 +69
MAY-25 23200 P 336 336 259 266 24 | 260 280 153 160 -156 22 226 | 3450 153 250 181 +28
MAY-25 23400 P 440 451 357 357 6 | 350 364 222 230 -195 22 268 | 1631 222 274 251 +101
MAY-25 23600 P 0 0 0 0 0 | 445 445 304 321 -229 22 103 | 4050 304 103 152 +40
MAY-25 23800 P 605 605 600 600 6 | 538 550 420 414 -271 21 23 | 4011 420 29 86 -3
MAY-25 24000 P 0 0 0 0 0 | 630 669 545 558 -280 22 17 | 4270 545 17 40 +3
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 706 -296 22 0 | 1950 783 0 20 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 869 -308 23 0 | 1490 838 0 112 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1044 -317 23 0 | 4900 1017 0 220 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1228 -328 24 0 | 4900 1040 0 4 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1413 -335 25 0 | 4650 1203 0 13 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1597 -346 24 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 1791 -348 24 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 1987 -349 24 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2184 -351 24 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2383 -351 25 0 | 5650 4080 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2582 -351 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2781 -352 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 2981 -351 27 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3180 -352 0 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3380 -352 0 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3580 -352 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3780 -352 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 3980 -352 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4180 -352 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4380 -352 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4580 -352 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4780 -352 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 4980 -352 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5180 -352 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5380 -352 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5580 -352 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 5780 -352 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 5980 -352 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6180 -352 0 0 | 0 0 0 0 0
TOTAL PUT 513 | TOTAL PUT 2759 | TOTAL PUT 3272 17671 -23
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 6941 30142 +124
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 11481 +334 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11281 +334 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11081 +334 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10881 +334 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10681 +334 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10481 +334 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10281 +334 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10181 +334 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10081 +334 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9981 +334 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9881 +334 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9781 +334 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9681 +334 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9581 +334 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9481 +334 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9381 +334 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9281 +334 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9181 +334 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9081 +334 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8981 +334 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8881 +334 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8781 +334 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8681 +334 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8581 +334 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8481 +334 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8381 +334 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8281 +334 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8181 +334 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8081 +334 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7981 +334 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7881 +334 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7781 +334 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7681 +334 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7581 +334 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7481 +334 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7381 +334 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7281 +334 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7181 +334 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7081 +334 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6981 +334 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6881 +334 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6781 +334 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6681 +333 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6581 +333 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6481 +333 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6381 +333 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6281 +333 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6181 +333 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6081 +333 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5981 +332 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5881 +332 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5781 +332 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5681 +332 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5581 +331 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5481 +331 0 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5381 +330 0 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5281 +330 0 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5182 +330 26 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5082 +330 26 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4982 +329 25 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4882 +328 25 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4782 +327 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4683 +327 25 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4583 +326 25 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4483 +324 24 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4384 +324 25 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4285 +323 25 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4185 +321 24 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4086 +320 24 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3987 +319 24 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3888 +317 24 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3790 +316 24 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3691 +314 24 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3593 +312 24 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3495 +310 24 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3300 +306 24 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3107 +301 24 0 | 2750 524 0 25 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2915 +296 24 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2726 +290 24 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 2560 2560 2560 2540 +284 24 4 | 2560 572 4 213 -4
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2357 +278 24 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2178 +271 23 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2003 +264 23 0 | 1987 147 0 47 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1834 +257 23 0 | 2060 141 0 43 0
JUN-25 22000 C 0 0 0 0 0 | 1670 1670 1670 1670 +249 23 8 | 2000 149 8 282 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1513 +249 23 0 | 2317 110 0 54 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1363 +239 23 0 | 1885 96 0 323 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1203 +211 22 0 | 2263 295 0 169 0
JUN-25 22800 C 0 0 0 0 0 | 1015 1072 1015 1066 +195 22 4 | 2117 83 4 242 +4
JUN-25 23000 C 0 0 0 0 0 | 954 954 945 942 +190 22 9 | 1955 172 9 165 +4
JUN-25 23200 C 0 0 0 0 0 | 705 753 705 824 +171 22 3 | 2016 70 3 136 0
JUN-25 23400 C 556 556 556 556 6 | 570 755 570 756 +192 23 16 | 2097 178 22 1480 -11
JUN-25 23600 C 474 485 474 485 2 | 509 652 509 646 +161 23 36 | 1764 76 38 239 -11
JUN-25 23800 C 0 0 0 0 0 | 495 536 480 538 +111 22 61 | 1720 130 61 176 -6
JUN-25 24000 C 350 381 341 381 5 | 382 485 362 465 +108 22 53 | 1835 54 58 658 +13
JUN-25 24200 C 329 329 327 327 5 | 315 415 315 399 +86 22 13 | 1265 107 18 133 -2
JUN-25 24400 C 0 0 0 0 0 | 310 354 310 341 +90 22 11 | 1241 50 11 78 +3
JUN-25 24600 C 219 219 219 219 1 | 297 309 287 290 +76 23 68 | 1320 85 69 140 -26
JUN-25 24800 C 0 0 0 0 0 | 189 251 189 248 +67 23 18 | 1221 58 18 89 +6
JUN-25 25000 C 150 173 150 167 9 | 163 223 163 207 +54 23 114 | 1460 69 123 639 -5
JUN-25 25200 C 0 0 0 0 0 | 162 188 155 176 +47 23 23 | 1199 45 23 92 +6
JUN-25 25400 C 0 0 0 0 0 | 120 153 120 149 +41 23 24 | 924 74 24 97 -5
JUN-25 25600 C 89 89 89 89 20 | 112 129 112 126 +35 23 16 | 1133 33 36 180 +10
JUN-25 25800 C 75 80 75 80 11 | 85 113 85 105 +29 24 20 | 918 54 31 169 +21
JUN-25 26000 C 0 0 0 0 0 | 86 94 84 87 +23 24 154 | 1011 17 154 454 +151
JUN-25 26200 C 0 0 0 0 0 | 75 81 75 71 +18 24 15 | 595 45 15 161 +12
JUN-25 26400 C 0 0 0 0 0 | 50 68 50 58 +13 24 29 | 753 16 29 65 +25
JUN-25 26600 C 0 0 0 0 0 | 60 60 57 47 +9 24 2 | 496 36 2 38 +1
JUN-25 26800 C 0 0 0 0 0 | 41 50 41 38 +5 24 10 | 588 20 10 29 +2
JUN-25 27000 C 29 29 29 29 1 | 35 43 35 31 +4 24 13 | 555 27 14 201 +7
JUN-25 27200 C 0 0 0 0 0 | 31 34 31 25 +2 24 7 | 498 25 7 33 +5
JUN-25 27400 C 0 0 0 0 0 | 25 25 25 20 +1 24 4 | 350 22 4 25 0
JUN-25 27600 C 0 0 0 0 0 | 25 28 25 16 0 24 5 | 615 20 5 107 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 13 0 24 0 | 400 22 0 44 0
JUN-25 28000 C 0 0 0 0 0 | 17 20 17 10 -1 24 4 | 350 14 4 34 +3
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 342 16 0 50 0
JUN-25 28400 C 0 0 0 0 0 | 14 18 14 7 0 25 3 | 248 14 3 9 +1
JUN-25 28600 C 0 0 0 0 0 | 14 14 14 6 0 25 1 | 482 14 1 11 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 225 19 0 215 0
JUN-25 29000 C 0 0 0 0 0 | 10 10 10 3 -1 25 1 | 447 10 1 72 0
JUN-25 29200 C 0 0 0 0 0 | 10 10 10 2 -1 24 7 | 179 10 7 207 0
JUN-25 29400 C 0 0 0 0 0 | 9 9 9 1 -1 23 1 | 188 9 1 10 +1
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 179 15 0 8 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 33 10 0 7 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 360 6 0 237 0
TOTAL CALL 60 | TOTAL CALL 757 | TOTAL CALL 817 12030 +205
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 67 0 | 342 2 0 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 129 4 0 12 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 563 12 0 5 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 199 5 0 68 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 185 106 0 1 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 141 28 0 2 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 210 34 0 11 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 293 8 0 9 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 181 7 0 2 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 257 30 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 252 159 0 1 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 283 4 0 28 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 299 5 0 19 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 335 28 0 4 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 339 130 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 164 20 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 113 11 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 347 44 0 11 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 508 11 0 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 394 40 0 1 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 477 7 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 690 24 0 10 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 615 35 0 15 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 589 11 0 9 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1250 7 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 303 20 0 7 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 381 11 0 184 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 250 21 0 18 0
JUN-25 16200 P 0 0 0 0 0 | 1 1 1 1 0 38 2 | 277 1 2 1290 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 410 19 0 5 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 804 23 0 7 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 322 24 0 146 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 306 9 0 206 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1401 10 0 8 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1449 25 0 1215 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1450 10 0 103 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1453 10 0 26 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1417 26 0 385 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 432 22 0 12 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 710 18 0 278 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1296 13 0 150 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1175 15 0 1204 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1382 35 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 728 23 0 33 0
JUN-25 17900 P 0 0 0 0 0 | 15 15 14 1 0 28 4 | 1331 14 4 21 -3
JUN-25 18000 P 0 0 0 0 0 | 15 15 15 1 0 28 1 | 1383 15 1 1475 -1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 1354 385 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 871 19 0 107 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 897 20 0 15 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 889 20 0 205 0
JUN-25 18500 P 0 0 0 0 0 | 18 18 18 1 -5 25 2 | 1028 18 2 101 0
JUN-25 18600 P 0 0 0 0 0 | 19 19 19 1 -6 25 2 | 960 19 2 601 -2
JUN-25 18700 P 0 0 0 0 0 | 19 19 19 1 -7 24 1 | 2300 19 1 47 -1
JUN-25 18800 P 0 0 0 0 0 | 20 20 20 1 -8 24 2 | 1206 20 2 306 +2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 -9 23 0 | 1092 43 0 199 0
JUN-25 19000 P 0 0 0 0 0 | 21 21 21 1 -11 23 10 | 1310 21 10 280 +3
JUN-25 19100 P 0 0 0 0 0 | 25 25 25 2 -11 24 2 | 1338 25 2 61 -2
JUN-25 19200 P 0 0 0 0 0 | 26 26 25 3 -12 24 9 | 1281 25 9 312 -6
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 4 -13 24 0 | 1272 30 0 137 0
JUN-25 19400 P 0 0 0 0 0 | 26 26 26 6 -14 25 5 | 1403 26 5 75 +3
JUN-25 19500 P 0 0 0 0 0 | 30 30 28 7 -15 25 3 | 1435 28 3 84 -2
JUN-25 19600 P 0 0 0 0 0 | 30 30 30 8 -17 25 2 | 1600 30 2 40 0
JUN-25 19700 P 0 0 0 0 0 | 34 34 31 9 -19 24 11 | 1472 31 11 37 +11
JUN-25 19800 P 0 0 0 0 0 | 35 35 33 11 -20 25 8 | 1512 33 8 449 -2
JUN-25 19900 P 0 0 0 0 0 | 37 37 37 12 -23 24 3 | 1458 37 3 138 0
JUN-25 20000 P 0 0 0 0 0 | 42 43 35 14 -25 24 99 | 4280 35 99 498 -26
JUN-25 20200 P 0 0 0 0 0 | 46 46 42 20 -29 24 7 | 1796 42 7 254 0
JUN-25 20400 P 69 69 69 69 3 | 54 54 48 26 -34 24 15 | 1690 48 18 412 -1
JUN-25 20600 P 80 80 80 80 3 | 68 68 56 35 -40 24 8 | 1720 56 11 309 -3
JUN-25 20800 P 95 95 94 94 11 | 75 75 65 47 -45 24 7 | 1830 65 18 78 +1
JUN-25 21000 P 100 100 100 100 2 | 95 95 75 61 -48 24 19 | 2219 75 21 312 -1
JUN-25 21200 P 131 131 131 131 3 | 111 111 88 78 -50 24 53 | 2645 88 56 69 -24
JUN-25 21400 P 134 134 134 134 6 | 125 125 105 100 -55 24 39 | 2230 105 45 179 -24
JUN-25 21600 P 173 173 173 173 4 | 155 167 124 125 -61 24 48 | 2374 124 52 314 +12
JUN-25 21800 P 229 229 209 209 4 | 179 179 151 151 -72 23 20 | 2132 151 24 176 -5
JUN-25 22000 P 274 274 263 263 49 | 240 240 186 184 -94 23 18 | 2698 186 67 158 -2
JUN-25 22200 P 326 327 326 327 13 | 256 256 215 225 -89 23 76 | 1939 215 89 217 -6
JUN-25 22400 P 388 388 388 388 10 | 308 308 265 273 -97 23 15 | 2052 265 25 77 +2
JUN-25 22600 P 459 459 399 399 17 | 394 412 316 329 -110 22 145 | 3000 316 162 291 +105
JUN-25 22800 P 538 538 538 538 3 | 478 478 378 392 -127 22 16 | 5200 378 19 96 +5
JUN-25 23000 P 0 0 0 0 0 | 514 514 447 464 -148 22 171 | 3784 447 171 370 +130
JUN-25 23200 P 738 738 705 705 2 | 683 683 550 544 -139 22 15 | 4250 550 17 118 -19
JUN-25 23400 P 0 0 0 0 0 | 714 720 624 634 -190 22 35 | 3690 624 35 1363 -3
JUN-25 23600 P 0 0 0 0 0 | 764 764 754 736 -209 22 3 | 3890 754 3 103 +1
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 854 -213 22 0 | 2200 800 0 48 0
JUN-25 24000 P 0 0 0 0 0 | 966 966 966 979 -228 22 1 | 5814 900 1 31 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1116 -236 22 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1255 -257 22 0 | 7133 1169 0 134 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1404 -269 22 0 | 2080 1265 0 27 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1571 -268 23 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1731 -279 23 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1897 -289 23 0 | 2217 2197 0 2 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2067 -297 23 0 | 3596 2182 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2242 -305 23 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2421 -310 23 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2603 -316 23 0 | 6230 2435 0 10 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2788 -320 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2975 -324 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3165 -326 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3356 -329 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3549 -330 24 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3743 -332 24 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3939 -332 24 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4135 -333 24 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4332 -334 24 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4529 -335 24 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4727 -335 24 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4925 -335 24 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5124 -335 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5323 -335 25 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5522 -335 25 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5721 -336 24 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5921 -335 25 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6121 -335 26 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6320 -335 25 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6520 -335 25 0 | 10250 10000 0 0 0
TOTAL PUT 130 | TOTAL PUT 877 | TOTAL PUT 1007 16508 +142
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 1824 28538 +347
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 7688 +350 30 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7588 +350 29 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7488 +350 29 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7388 +350 28 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7288 +350 28 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7188 +350 27 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7089 +351 29 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6989 +350 28 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6889 +350 28 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6790 +351 29 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6690 +350 28 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6590 +350 28 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6491 +351 28 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6391 +350 28 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6292 +350 28 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6192 +350 27 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6093 +350 27 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5994 +350 27 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5895 +350 27 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5795 +349 27 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5696 +349 27 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5598 +350 27 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5499 +350 27 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5400 +349 27 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5302 +349 27 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5203 +348 26 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5105 +348 26 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5007 +348 26 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4909 +347 26 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4812 +348 26 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4714 +346 26 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4617 +346 26 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4520 +345 26 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4424 +345 26 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4328 +345 26 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4232 +344 26 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4136 +342 26 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4041 +342 25 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3946 +340 25 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3851 +339 25 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3757 +337 25 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3664 +336 25 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3571 +335 25 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3387 +331 25 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3205 +327 25 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3025 +321 24 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2849 +316 24 0 | 2200 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2676 +310 24 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2507 +303 24 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2341 +295 24 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2180 +287 24 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2023 +277 23 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1872 +268 23 0 | 1414 912 0 20 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1725 +256 23 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1584 +243 23 0 | 1298 894 0 20 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1420 +201 22 0 | 941 388 0 4 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1292 +188 22 0 | 885 450 0 5 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1175 +190 22 0 | 1027 329 0 34 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1054 +167 22 0 | 1241 362 0 190 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 965 +163 22 0 | 900 501 0 31 0
JUL-25 23600 C 0 0 0 0 0 | 821 881 821 871 +155 22 11 | 1041 323 11 130 -11
JUL-25 23800 C 0 0 0 0 0 | 779 779 779 784 +135 22 2 | 829 215 2 69 0
JUL-25 24000 C 0 0 0 0 0 | 0 0 0 704 +124 22 0 | 800 238 0 150 0
JUL-25 24200 C 0 0 0 0 0 | 621 643 621 631 +124 22 6 | 776 256 6 35 0
JUL-25 24400 C 0 0 0 0 0 | 0 0 0 566 +84 22 0 | 679 242 0 34 0
JUL-25 24600 C 0 0 0 0 0 | 0 0 0 506 +76 22 0 | 630 181 0 43 0
JUL-25 24800 C 369 369 369 369 2 | 459 459 459 452 +88 22 1 | 580 166 3 23 -2
JUL-25 25000 C 0 0 0 0 0 | 355 365 355 404 +63 22 2 | 510 127 2 711 0
JUL-25 25200 C 0 0 0 0 0 | 326 326 324 359 +55 23 8 | 417 142 8 747 0
JUL-25 25400 C 0 0 0 0 0 | 301 319 301 321 +66 23 4 | 344 233 4 23 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 285 +59 23 0 | 306 168 0 34 0
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 253 +52 23 0 | 301 84 0 19 0
JUL-25 26000 C 0 0 0 0 0 | 0 0 0 226 +47 23 0 | 433 98 0 30 0
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 201 +42 23 0 | 266 90 0 17 0
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 178 +38 23 0 | 350 65 0 8 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 159 +34 24 0 | 212 71 0 23 0
JUL-25 26800 C 0 0 0 0 0 | 143 143 143 142 +31 24 3 | 262 60 3 31 0
JUL-25 27000 C 0 0 0 0 0 | 109 110 109 125 +27 24 6 | 249 56 6 37 +3
JUL-25 27200 C 0 0 0 0 0 | 0 0 0 110 +22 24 0 | 216 54 0 63 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 97 +19 24 0 | 209 52 0 11 0
JUL-25 27600 C 0 0 0 0 0 | 95 95 95 85 +16 24 1 | 188 45 1 13 -1
JUL-25 27800 C 0 0 0 0 0 | 71 71 71 75 +14 24 7 | 168 40 7 45 +7
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 65 +12 24 0 | 163 38 0 29 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 57 +10 24 0 | 169 35 0 22 0
JUL-25 28400 C 0 0 0 0 0 | 59 59 59 50 +10 25 1 | 77 59 1 5 0
TOTAL CALL 2 | TOTAL CALL 52 | TOTAL CALL 54 2855 -4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 276 17 0 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 285 19 0 15 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 20 20 20 1 0 27 1 | 380 20 1 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 272 35 0 4 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 23 23 23 1 0 25 3 | 250 23 3 9 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 459 52 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 101 31 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 28 28 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 27 27 27 4 -1 27 1 | 123 27 1 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 602 35 0 21 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 542 32 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 37 37 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 33 33 33 9 -1 27 1 | 615 33 1 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 42 42 0 7 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 706 39 0 13 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 13 -1 27 0 | 169 42 0 2 0
JUL-25 18200 P 0 0 0 0 0 | 39 39 39 15 -1 27 1 | 955 39 1 5 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 16 -2 26 0 | 756 60 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 43 43 43 18 -2 26 2 | 113 43 2 3 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 20 -2 26 0 | 1001 51 0 19 0
JUL-25 18600 P 0 0 0 0 0 | 46 46 46 22 -3 26 2 | 1069 46 2 14 +2
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 25 -2 26 0 | 553 117 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 27 -4 26 0 | 935 58 0 16 0
JUL-25 18900 P 0 0 0 0 0 | 54 54 52 30 -5 26 4 | 957 52 4 771 0
JUL-25 19000 P 0 0 0 0 0 | 55 55 55 34 -5 26 1 | 1270 55 1 510 +1
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 37 -5 26 0 | 1151 69 0 15 0
JUL-25 19200 P 0 0 0 0 0 | 61 61 61 41 -7 26 1 | 365 61 1 18 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 45 -8 26 0 | 1238 78 0 23 0
JUL-25 19400 P 0 0 0 0 0 | 68 68 68 50 -8 26 4 | 1078 68 4 28 +2
JUL-25 19500 P 0 0 0 0 0 | 76 76 76 55 -9 26 4 | 1325 76 4 132 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 61 -10 26 0 | 1391 92 0 27 0
JUL-25 19700 P 0 0 0 0 0 | 85 85 83 66 -12 25 2 | 366 83 2 8 +1
JUL-25 19800 P 0 0 0 0 0 | 86 86 86 73 -12 25 3 | 1539 86 3 9 -3
JUL-25 19900 P 0 0 0 0 0 | 97 97 97 79 -15 25 1 | 365 97 1 9 0
JUL-25 20000 P 0 0 0 0 0 | 98 98 98 87 -15 25 1 | 1546 98 1 186 0
JUL-25 20200 P 0 0 0 0 0 | 111 111 108 103 -19 25 5 | 1640 108 5 9 +4
JUL-25 20400 P 0 0 0 0 0 | 127 127 124 121 -24 25 3 | 2060 124 3 22 0
JUL-25 20600 P 177 177 177 177 10 | 142 142 142 141 -31 25 1 | 1404 142 11 28 +7
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 162 -40 24 0 | 480 192 0 22 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 184 -49 24 0 | 659 220 0 66 0
JUL-25 21200 P 0 0 0 0 0 | 211 211 211 213 -54 24 1 | 1590 211 1 40 +1
JUL-25 21400 P 0 0 0 0 0 | 243 245 240 247 -58 23 9 | 989 240 9 39 +2
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 284 -64 23 0 | 2488 318 0 9 0
JUL-25 21800 P 0 0 0 0 0 | 342 342 342 326 -71 23 8 | 849 342 8 27 +8
JUL-25 22000 P 0 0 0 0 0 | 375 375 362 373 -80 23 17 | 906 362 17 27 +14
JUL-25 22200 P 0 0 0 0 0 | 425 425 425 425 -91 23 3 | 1002 425 3 16 -2
JUL-25 22400 P 0 0 0 0 0 | 476 476 476 482 -103 22 1 | 1088 476 1 10 +1
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 545 -118 22 0 | 1004 668 0 12 0
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 618 -135 22 0 | 1053 717 0 16 0
JUL-25 23000 P 0 0 0 0 0 | 726 726 700 700 -144 22 6 | 3150 700 6 9 +6
JUL-25 23200 P 0 0 0 0 0 | 857 857 800 790 -160 22 20 | 1269 800 20 29 +18
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 888 -179 22 0 | 1252 1020 0 22 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 993 -191 22 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1106 -196 22 0 | 1219 1210 0 28 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1227 -207 22 0 | 0 0 0 0 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1369 -202 23 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1493 -237 23 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1637 -244 23 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1776 -259 23 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1926 -268 23 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2081 -277 23 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2240 -285 23 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2404 -291 23 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2571 -298 23 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2741 -304 23 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2915 -309 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3091 -314 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3270 -319 24 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3451 -323 24 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3635 -326 24 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3820 -329 24 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4007 -332 24 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4196 -334 24 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4385 -337 24 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4577 -338 24 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4769 -340 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4962 -341 24 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 106 | TOTAL PUT 116 2457 +62
| MONTH PUT/CALL RATIO 2.14
| MONTH TOTAL 170 5312 +58
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 6039 +346 27 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5941 +345 26 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5843 +345 26 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5745 +344 26 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5647 +343 26 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5550 +342 26 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5453 +342 26 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5356 +341 26 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5259 +340 26 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5163 +339 26 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5067 +339 26 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4971 +337 26 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4875 +336 26 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4780 +335 26 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4685 +334 25 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4591 +333 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4496 +331 25 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4403 +330 25 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4310 +329 25 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4217 +327 25 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4124 +324 25 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4033 +324 25 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3941 +321 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3851 +320 25 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3760 +317 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3671 +315 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3494 +311 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3319 +306 24 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3148 +301 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2979 +294 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2814 +288 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2653 +282 24 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2496 +275 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2342 +267 24 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2193 +259 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2049 +252 23 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1909 +266 23 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1774 +254 23 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1598 +196 22 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1476 +183 22 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1362 +180 22 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1248 +155 22 0 | 1095 989 0 12 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1151 +157 22 0 | 940 910 0 3 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1057 +147 22 0 | 869 854 0 3 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 969 +137 22 0 | 823 772 0 6 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 888 +128 22 0 | 819 718 0 5 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 811 +117 22 0 | 848 660 0 9 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 741 +108 22 0 | 668 614 0 2 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 677 +96 22 0 | 735 551 0 5 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 618 +91 22 0 | 523 519 0 2 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 564 +84 22 0 | 605 477 0 3 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 514 +75 22 0 | 0 0 0 1 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 469 +71 23 0 | 433 433 0 1 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 426 +64 23 0 | 505 505 0 1 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 387 +58 23 0 | 388 336 0 5 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 354 +55 23 0 | 363 280 0 145 0
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 322 +34 23 0 | 382 257 0 7 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 292 +30 23 0 | 338 180 0 7 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 267 +30 23 0 | 238 210 0 6 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 244 +36 24 0 | 222 190 0 13 0
AUG-25 27000 C 0 0 0 0 0 | 0 0 0 222 +32 24 0 | 185 156 0 94 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 202 +28 24 0 | 238 162 0 15 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 183 +28 24 0 | 171 151 0 176 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 165 +25 24 0 | 190 130 0 229 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 145 +19 24 0 | 126 122 0 7 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 130 +15 24 0 | 155 100 0 5 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 117 +13 24 0 | 160 101 0 3 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 105 +11 24 0 | 121 121 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 824 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 50 50 50 19 -5 27 1 | 124 50 1 12 -1
AUG-25 17600 P 0 0 0 0 0 | 52 52 52 21 -7 26 2 | 150 52 2 2 -2
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 86 86 0 1 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 25 -8 26 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 27 -9 26 0 | 126 63 0 7 0
AUG-25 18000 P 0 0 0 0 0 | 61 61 61 30 -9 26 1 | 75 61 1 6 +1
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 33 -9 26 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 36 -10 26 0 | 150 81 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 39 -11 26 0 | 85 75 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 43 -12 26 0 | 83 83 0 2 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 47 -12 26 0 | 93 84 0 2 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 51 -14 26 0 | 134 89 0 3 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 55 -15 26 0 | 103 103 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 60 -16 26 0 | 99 99 0 1 0
AUG-25 18900 P 0 0 0 0 0 | 95 95 95 65 -17 25 2 | 117 95 2 31 +2
AUG-25 19000 P 0 0 0 0 0 | 96 97 96 71 -18 25 3 | 208 96 3 8 +3
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 76 -20 25 0 | 123 123 0 1 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 83 -21 25 0 | 134 130 0 7 0
AUG-25 19300 P 0 0 0 0 0 | 114 115 114 90 -22 25 2 | 130 114 2 4 +2
AUG-25 19400 P 0 0 0 0 0 | 117 117 117 97 -24 25 1 | 117 117 1 1 +1
AUG-25 19500 P 0 0 0 0 0 | 122 122 122 104 -27 25 2 | 273 122 2 2 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 113 -27 25 0 | 227 226 0 2 0
AUG-25 19700 P 0 0 0 0 0 | 140 140 140 121 -35 25 1 | 178 140 1 6 +1
AUG-25 19800 P 0 0 0 0 0 | 146 146 146 131 -36 25 1 | 329 146 1 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 145 -34 25 0 | 347 196 0 6 0
AUG-25 20000 P 0 0 0 0 0 | 177 177 161 155 -37 25 37 | 360 161 37 57 +2
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 179 -39 25 0 | 398 386 0 6 0
AUG-25 20400 P 0 0 0 0 0 | 204 204 204 205 -43 25 1 | 261 204 1 11 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 230 -47 24 0 | 0 0 0 0 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 258 -53 24 0 | 351 276 0 2 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 289 -59 24 0 | 592 345 0 42 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 325 -65 24 0 | 440 383 0 3 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 364 -74 23 0 | 491 491 0 1 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 410 -81 23 0 | 612 447 0 119 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 459 -89 23 0 | 876 575 0 47 0
AUG-25 22000 P 0 0 0 0 0 | 523 527 508 513 -96 23 16 | 624 508 16 16 +6
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 573 -103 23 0 | 724 639 0 27 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 641 -109 23 0 | 0 0 0 0 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 713 -119 23 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 793 -128 23 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 879 -138 23 0 | 1359 1064 0 14 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 972 -147 23 0 | 1471 1092 0 45 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1070 -167 23 0 | 1410 1225 0 6 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1176 -177 23 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1288 -180 23 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1403 -192 23 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1527 -200 23 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1658 -224 23 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1794 -232 23 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1917 -257 23 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2061 -265 23 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2209 -273 23 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2362 -280 23 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2518 -286 23 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2678 -292 23 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2841 -298 23 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3007 -304 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3176 -309 23 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3348 -313 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3522 -318 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3699 -321 24 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3877 -325 24 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4058 -328 24 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4240 -331 24 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4425 -333 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4610 -336 24 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4797 -338 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4985 -340 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 70 | TOTAL PUT 70 518 +15
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 70 1342 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9842 +327 29 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9742 +327 29 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9642 +327 28 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9542 +327 28 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9442 +327 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9342 +326 27 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9242 +326 27 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9143 +327 28 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9043 +327 28 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8943 +326 28 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8843 +326 27 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8744 +327 28 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8644 +326 28 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8544 +326 27 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8445 +326 28 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8345 +326 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8245 +325 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8146 +326 27 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8047 +326 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7947 +325 27 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7848 +325 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7749 +325 27 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7649 +324 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7550 +324 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7451 +324 27 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7352 +324 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7254 +324 27 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7155 +324 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7056 +323 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6958 +323 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6859 +322 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6761 +322 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6663 +322 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6565 +321 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6467 +321 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6370 +321 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6272 +320 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6175 +319 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6078 +319 26 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5981 +318 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5884 +317 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5788 +316 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5692 +316 26 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5596 +314 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5501 +314 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5406 +313 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5311 +312 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5216 +311 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5122 +310 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5028 +309 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4935 +308 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4841 +306 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4749 +305 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4657 +304 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4565 +302 25 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4474 +301 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4383 +299 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4293 +298 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4203 +296 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4114 +294 25 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4025 +292 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3937 +290 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3850 +288 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3763 +286 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3677 +284 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3507 +279 24 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3340 +275 24 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3176 +269 24 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3016 +265 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2858 +258 24 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2705 +253 24 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2555 +246 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2409 +239 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2268 +233 23 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2130 +226 23 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1997 +233 23 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1869 +223 23 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1720 +188 22 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1605 +180 22 0 | 2600 565 0 80 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1495 +174 22 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1378 +153 22 0 | 1300 533 0 593 0
SEP-25 23400 C 0 0 0 0 0 | 1290 1290 1290 1293 +157 22 1 | 2100 386 1 11 +1
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1199 +147 22 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1113 +140 22 0 | 1460 402 0 6 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1030 +130 22 0 | 1555 310 0 362 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 958 +125 22 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 884 +115 22 0 | 582 358 0 5 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 815 +104 22 0 | 400 338 0 5 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 755 +101 22 0 | 1352 305 0 91 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 697 +94 22 0 | 1350 182 0 473 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 643 +85 23 0 | 1560 225 0 257 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 598 +91 23 0 | 1514 200 0 9 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 551 +85 23 0 | 1137 192 0 13 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 506 +75 23 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 468 +73 23 0 | 1265 150 0 33 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 432 +67 23 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 399 +67 23 0 | 322 168 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 343 382 343 370 +65 23 2 | 546 134 2 6 +1
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 341 +60 23 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 315 +56 24 0 | 898 106 0 160 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 290 +52 24 0 | 456 136 0 81 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 265 +51 24 0 | 320 320 0 7 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 243 +48 24 0 | 491 105 0 30 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 216 +38 24 0 | 678 560 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 197 +34 24 0 | 714 96 0 172 0
SEP-25 28200 C 0 0 0 0 0 | 196 196 196 180 +32 24 2 | 341 83 2 29 -2
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 165 +30 24 0 | 244 86 0 1 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 150 +27 24 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 137 +25 24 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 125 +23 24 0 | 405 65 0 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 114 +21 24 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 104 +19 24 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 95 +18 24 0 | 310 68 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 87 +17 24 0 | 232 55 0 7 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 79 +13 24 0 | 426 49 0 245 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 4495 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 275 40 0 65 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 234 28 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 35 35 35 1 -2 24 1 | 272 35 1 19 +1
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 299 40 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 7 -3 27 0 | 327 46 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 8 -3 27 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 46 46 46 10 -3 27 1 | 762 46 1 85 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 11 -3 26 0 | 385 52 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 13 -3 27 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 14 -3 27 0 | 166 56 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 15 -4 26 0 | 165 52 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 55 55 55 17 -4 26 2 | 474 55 2 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 18 -5 26 0 | 188 61 0 6 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 20 -5 26 0 | 835 60 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 613 64 0 8 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 24 -6 26 0 | 485 67 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 64 64 63 26 -6 26 2 | 800 63 2 7 -2
SEP-25 17100 P 0 0 0 0 0 | 67 67 67 29 -6 26 1 | 582 67 1 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 31 -7 26 0 | 905 77 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 34 -8 26 0 | 514 81 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 37 -8 26 0 | 1453 86 0 212 0
SEP-25 17500 P 0 0 0 0 0 | 78 78 77 40 -9 26 2 | 719 77 2 11 -1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 43 -10 26 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 47 -13 26 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 51 -11 26 0 | 738 99 0 11 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 55 -13 26 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 60 -13 25 0 | 900 104 0 20 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 65 -14 25 0 | 695 125 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 70 -15 25 0 | 1146 127 0 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 75 -16 25 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 81 -17 25 0 | 1242 128 0 9 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 87 -18 25 0 | 1269 132 0 10 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 94 -19 25 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 100 -21 25 0 | 1241 151 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 132 132 132 108 -22 25 2 | 1363 132 2 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 116 -23 25 0 | 1394 163 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 151 151 151 124 -25 25 2 | 1504 151 2 145 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 133 -26 25 0 | 1486 182 0 7 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 142 -28 25 0 | 1541 192 0 28 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 152 -29 25 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 162 -31 25 0 | 1745 225 0 33 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 173 -33 25 0 | 1805 236 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 184 -35 24 0 | 1752 268 0 75 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 196 -44 24 0 | 1806 350 0 11 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 209 -46 24 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 236 240 236 229 -42 25 36 | 1738 236 36 532 +36
SEP-25 20000 P 0 0 0 0 0 | 263 263 245 243 -45 24 16 | 1989 245 16 345 +11
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 271 -48 24 0 | 1840 309 0 68 0
SEP-25 20400 P 0 0 0 0 0 | 296 296 296 300 -53 24 1 | 2020 296 1 192 +1
SEP-25 20600 P 0 0 0 0 0 | 332 332 332 333 -58 24 1 | 1867 332 1 43 +1
SEP-25 20800 P 0 0 0 0 0 | 372 372 372 367 -64 24 2 | 1908 372 2 372 0
SEP-25 21000 P 0 0 0 0 0 | 408 408 408 408 -69 23 10 | 2346 408 10 461 +4
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 451 -76 23 0 | 1181 868 0 46 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 499 -83 23 0 | 1687 597 0 76 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 551 -86 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 608 -91 23 0 | 1522 646 0 75 0
SEP-25 22000 P 0 0 0 0 0 | 673 673 673 669 -98 23 2 | 1450 673 2 117 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 738 -104 23 0 | 820 820 0 3 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 809 -114 22 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 887 -123 22 0 | 1880 870 0 27 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 977 -125 22 0 | 1675 891 0 27 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1064 -137 22 0 | 3790 1219 0 8 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1162 -143 22 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1259 -166 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1369 -172 22 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1482 -173 22 0 | 1833 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1595 -189 22 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1719 -196 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1848 -211 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1981 -219 22 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2126 -218 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2267 -225 23 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2413 -231 23 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2562 -237 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2715 -243 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2871 -248 23 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3030 -254 23 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3192 -259 23 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3356 -264 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3524 -268 23 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3694 -272 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3866 -276 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4040 -280 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4216 -284 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4395 -286 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4575 -289 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4756 -293 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4939 -295 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5124 -297 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5309 -300 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5496 -302 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5684 -304 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5873 -306 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6063 -308 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6254 -309 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6446 -310 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6638 -312 24 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 81 | TOTAL PUT 81 3984 +51
| MONTH PUT/CALL RATIO 16.20
| MONTH TOTAL 86 8479 +51
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 13593 +330 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13493 +330 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13393 +330 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13293 +330 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13193 +330 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13093 +330 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12993 +330 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12893 +330 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12793 +330 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12693 +330 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12593 +330 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12493 +330 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12393 +329 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12294 +330 30 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12194 +330 29 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12094 +330 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11994 +330 29 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11794 +330 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11594 +329 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11395 +330 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11195 +330 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10995 +329 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10796 +329 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10597 +330 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10398 +330 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10199 +329 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10000 +329 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9801 +328 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9603 +329 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9405 +328 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9207 +328 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9009 +327 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8812 +327 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8616 +327 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8517 +326 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8419 +325 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8321 +325 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8224 +325 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8126 +325 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8029 +325 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7931 +324 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7834 +323 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7737 +323 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7640 +322 26 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7544 +322 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7447 +321 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7351 +321 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7255 +320 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7160 +320 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7064 +319 26 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6969 +319 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6874 +318 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6779 +317 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6685 +317 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6591 +316 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6497 +315 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6403 +314 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6310 +313 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6217 +312 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6124 +311 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6032 +310 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5940 +309 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5849 +308 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5758 +307 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5667 +306 25 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5577 +305 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5487 +304 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5398 +303 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5309 +301 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5221 +300 25 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5133 +299 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5045 +297 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4958 +295 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4872 +294 24 0 | 3280 1600 0 1 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4786 +293 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4701 +291 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4616 +289 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4532 +288 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4448 +286 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4365 +284 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4283 +283 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4201 +281 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4120 +279 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4039 +276 24 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3880 +272 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3724 +268 24 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3571 +264 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3420 +259 24 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3273 +255 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3129 +250 23 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2987 +244 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2850 +239 23 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2715 +233 23 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2584 +228 23 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2457 +238 23 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2333 +229 23 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2182 +188 22 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2067 +179 22 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1958 +171 22 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1854 +172 22 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1755 +167 22 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1661 +161 22 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1567 +152 22 0 | 0 0 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1481 +146 22 0 | 2373 480 0 22 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1392 +133 22 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1309 +122 22 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1245 +126 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1177 +123 22 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1078 1078 1078 1108 +115 22 1 | 2060 508 1 64 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1043 +108 22 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 981 +100 22 0 | 1360 409 0 1 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 924 +97 22 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 872 +95 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 818 +87 22 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 766 +78 22 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 723 +77 22 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 686 +79 23 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 643 +72 23 0 | 1060 259 0 2 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 607 +72 23 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 570 +67 23 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 541 +62 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 508 +58 23 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 480 +59 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 450 +55 23 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 422 +52 23 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 396 +49 23 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 371 +46 23 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 348 +44 23 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 326 +41 23 0 | 644 140 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 306 +39 23 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 287 +37 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 277 +43 24 0 | 290 179 0 32 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 259 +40 24 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 243 +32 24 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 207 +28 24 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 181 +24 24 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 159 +18 24 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 139 +19 24 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 122 +17 24 0 | 393 57 0 15 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 107 +15 24 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 93 +10 24 0 | 350 58 0 8 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 82 +12 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 72 +11 24 0 | 220 60 0 18 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 63 +9 24 0 | 305 77 0 20 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 55 +8 24 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 48 +7 24 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 42 +5 24 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 37 +5 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 33 +5 25 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 29 +5 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 25 +4 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 21 +2 25 0 | 160 10 0 123 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 3992 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 80 23 0 17 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 380 80 0 7 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 166 30 0 22 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 180 180 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 193 45 0 18 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 10 -1 27 0 | 240 75 0 216 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 12 -2 27 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 14 -2 27 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 16 -3 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 19 -3 27 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 23 -3 27 0 | 480 64 0 114 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 24 -4 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 26 -5 26 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 28 -5 26 0 | 391 75 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 31 -5 26 0 | 733 134 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 33 -5 26 0 | 550 84 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 36 -5 26 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 38 -8 26 0 | 574 89 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 41 -7 26 0 | 360 96 0 16 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 44 -7 26 0 | 746 93 0 16 0
DEC-25 16000 P 0 0 0 0 0 | 94 94 94 47 -8 26 2 | 1360 94 2 24 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 51 -8 26 0 | 137 111 0 3 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 54 -9 26 0 | 357 105 0 4 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 58 -9 26 0 | 751 109 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 103 106 103 62 -10 26 3 | 897 103 3 16 0
DEC-25 16500 P 0 0 0 0 0 | 111 111 111 67 -10 26 2 | 825 111 2 4 -2
DEC-25 16600 P 0 0 0 0 0 | 110 110 110 71 -11 26 1 | 568 110 1 513 +1
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 76 -14 26 0 | 181 127 0 5 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 81 -12 26 0 | 562 131 0 26 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 86 -13 25 0 | 585 181 0 8 0
DEC-25 17000 P 0 0 0 0 0 | 126 129 126 92 -16 25 4 | 1592 126 4 913 +4
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 98 -14 25 0 | 139 139 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 104 -15 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 146 146 146 110 -16 25 2 | 1072 146 2 12 0
DEC-25 17400 P 0 0 0 0 0 | 148 149 148 117 -17 25 2 | 616 148 2 411 +2
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 124 -18 25 0 | 279 162 0 6 0
DEC-25 17600 P 0 0 0 0 0 | 171 171 165 131 -19 25 3 | 1048 165 3 3 -2
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 139 -20 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 176 176 176 147 -21 25 2 | 1010 176 2 705 +2
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 156 -22 25 0 | 1246 198 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 197 197 197 170 -18 25 1 | 1260 189 1 436 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 174 -24 25 0 | 1253 931 0 12 0
DEC-25 18200 P 0 0 0 0 0 | 211 211 211 190 -19 25 1 | 1298 211 1 47 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 194 -26 25 0 | 1367 221 0 7 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 211 -21 25 0 | 1457 302 0 633 0
DEC-25 18500 P 0 0 0 0 0 | 238 238 238 216 -29 25 1 | 1517 238 1 34 -1
DEC-25 18600 P 0 0 0 0 0 | 252 252 252 228 -30 25 1 | 1558 252 1 33 -1
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 240 -31 25 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 252 -33 25 0 | 1599 304 0 70 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 265 -35 24 0 | 1617 279 0 9 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 279 -36 24 0 | 1700 369 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 293 -37 24 0 | 1620 734 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 308 -39 24 0 | 1621 1514 0 44 0
DEC-25 19300 P 0 0 0 0 0 | 330 330 330 323 -41 24 5 | 1567 330 5 38 +5
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 339 -42 24 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 359 359 355 355 -44 24 2 | 1930 355 2 18 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 372 -46 24 0 | 1787 618 0 662 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 390 -47 24 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 408 -49 24 0 | 2150 486 0 68 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 427 -45 24 0 | 1727 487 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 455 455 455 446 -50 24 1 | 3388 455 1 122 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 479 -55 24 0 | 1390 462 0 23 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 518 -61 23 0 | 3403 569 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 562 -65 23 0 | 2320 618 0 47 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 608 -71 23 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 660 -74 23 0 | 2743 740 0 6 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 713 -82 23 0 | 4120 1070 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 771 -87 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 831 -93 23 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 895 -100 23 0 | 2580 833 0 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 963 -108 23 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 1035 1035 1035 1037 -114 22 1 | 1830 1035 1 2 +1
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1113 -122 22 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1193 -130 22 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1280 -137 22 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1369 -145 22 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1467 -149 22 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1567 -156 22 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1676 -165 22 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1787 -166 22 0 | 0 0 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1893 -179 22 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2013 -185 22 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2133 -204 22 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2258 -212 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2399 -206 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2532 -212 22 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2668 -218 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2808 -222 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2951 -227 23 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3096 -232 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3244 -237 23 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3395 -241 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3549 -245 23 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3705 -250 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3863 -254 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4023 -258 23 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4186 -262 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4351 -265 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4518 -269 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4687 -271 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4857 -275 23 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5029 -278 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5203 -281 23 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5378 -284 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5555 -286 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5733 -289 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5913 -291 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6094 -293 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6276 -295 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6459 -297 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6643 -299 23 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7014 -302 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7388 -306 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7766 -308 24 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8146 -311 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8529 -313 24 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8914 -315 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9300 -317 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9689 -318 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10079 -319 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10470 -321 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10862 -322 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11255 -323 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11649 -324 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12044 -325 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12440 -325 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12836 -325 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13232 -326 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13629 -327 25 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 34 | TOTAL PUT 34 8253 +9
| MONTH PUT/CALL RATIO 34.00
| MONTH TOTAL 35 12245 +9
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 7928 +329 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7832 +328 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7737 +327 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7642 +326 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7547 +324 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7453 +323 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7359 +322 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7265 +321 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7171 +319 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7078 +318 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6985 +317 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6892 +315 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6800 +314 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6708 +312 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6617 +311 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6526 +309 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6435 +308 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6345 +306 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6255 +305 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6166 +303 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6077 +302 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5988 +299 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5900 +298 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5813 +297 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5725 +294 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5639 +293 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5553 +291 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5467 +288 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5382 +287 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5298 +285 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5214 +283 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5131 +282 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5048 +279 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4966 +278 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4885 +276 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4804 +274 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4724 +272 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4644 +270 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4565 +268 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4487 +266 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4409 +264 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4332 +262 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4256 +260 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4105 +256 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3958 +252 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3813 +248 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3671 +244 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3532 +240 23 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3396 +236 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3263 +231 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3133 +227 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3007 +224 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2883 +219 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2763 +206 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2646 +200 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2518 +180 22 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2404 +189 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2298 +184 22 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2189 +162 22 0 | 0 0 0 1 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2088 +155 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1995 +151 22 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1909 +152 22 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1817 +143 22 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1736 +140 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1654 +131 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1576 +125 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1501 +119 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1436 +120 22 0 | 1312 1180 0 1 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1369 +116 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1304 +111 22 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1242 +119 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1183 +114 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1126 +110 22 0 | 1375 1200 0 403 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1071 +103 22 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1020 +101 22 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 971 +100 22 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 916 +89 22 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 881 +96 23 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 837 +93 23 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 795 +89 23 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 754 +85 23 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 716 +82 23 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 679 +78 23 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 644 +75 23 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 611 +72 23 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 579 +68 23 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 549 +66 23 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 520 +63 23 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 493 +60 23 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 467 +57 23 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 442 +55 23 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 418 +52 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 62 -24 24 0 | 554 272 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 66 -25 24 0 | 242 242 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 71 -26 24 0 | 231 165 0 2 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 76 -27 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 81 -29 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 87 -30 24 0 | 198 198 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 93 -31 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 99 -32 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 105 -34 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 112 -35 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 119 -36 24 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 126 -38 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 134 -39 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 142 -41 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 151 -42 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 160 -44 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 169 -45 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 179 -47 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 189 -48 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 200 -50 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 211 -51 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 222 -54 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 234 -55 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 247 -56 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 259 -59 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 273 -60 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 287 -62 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 301 -65 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 316 -66 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 332 -68 23 0 | 480 480 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 348 -70 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 365 -71 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 382 -74 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 400 -75 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 419 -77 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 438 -79 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 458 -81 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 478 -83 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 499 -85 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 521 -87 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 543 -89 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 566 -91 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 590 -93 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 639 -99 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 692 -94 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 768 -75 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 821 -81 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 878 -87 23 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 939 -92 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1003 -98 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1068 -107 23 0 | 1300 1300 0 20 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1152 -101 23 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1227 -107 23 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1306 -98 23 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1388 -105 23 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1475 -108 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1565 -115 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1659 -120 22 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1756 -127 22 0 | 0 0 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1858 -133 22 0 | 2184 2184 0 18 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1962 -139 22 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2071 -146 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2183 -158 22 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2290 -169 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2412 -190 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2533 -197 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2656 -206 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2785 -210 22 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2917 -215 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3051 -220 22 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3188 -225 22 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3327 -231 22 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3470 -234 22 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3614 -240 22 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3761 -244 22 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3910 -248 22 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4062 -252 22 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4215 -257 23 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4371 -260 23 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4529 -264 23 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4688 -268 23 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4850 -271 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5013 -275 23 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5178 -278 23 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5345 -281 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5513 -285 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5683 -287 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5854 -290 23 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6027 -293 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6201 -296 23 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6376 -298 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6552 -301 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 11546 +346 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11347 +345 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11148 +344 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10950 +344 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10752 +343 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10554 +341 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10357 +340 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10160 +339 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9963 +337 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9767 +335 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9572 +334 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9377 +331 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9183 +329 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8990 +327 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8797 +325 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8606 +323 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8415 +320 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8226 +317 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8037 +314 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7850 +311 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7664 +308 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7479 +305 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7296 +301 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7114 +298 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6934 +294 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6756 +291 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6579 +287 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6405 +284 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6232 +280 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6061 +276 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5892 +272 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5726 +268 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5561 +264 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5399 +260 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5240 +257 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5082 +252 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4927 +248 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4775 +244 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4625 +240 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4478 +236 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4334 +232 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4054 +225 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3784 +217 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3526 +199 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3287 +205 23 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3046 +195 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2819 +187 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2605 +176 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2404 +166 22 0 | 1952 1952 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2217 +156 22 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2042 +147 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1880 +139 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1730 +131 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1591 +106 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1461 +96 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1357 +104 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1246 +96 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1143 +89 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1048 +83 23 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 960 +76 23 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 879 +70 23 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 805 +65 23 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 736 +60 23 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 673 +55 23 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 615 +51 23 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 561 +46 23 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 513 +43 23 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 468 +39 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 427 +36 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 390 +33 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 355 +30 23 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 324 +27 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 295 +25 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 269 +22 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 245 +20 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 224 +19 23 0 | 244 239 0 8 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 204 +17 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 186 +16 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 170 +15 23 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 5 -5 23 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 6 -6 23 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 7 -7 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 9 -7 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 13 -10 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 16 -11 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 19 -12 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 22 -14 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 26 -16 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 31 -17 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 36 -20 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 42 -22 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 49 -24 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 56 -26 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 65 -28 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 74 -31 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 85 -34 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 96 -37 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 109 -40 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 123 -43 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 138 -46 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 155 -50 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 173 -53 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 193 -57 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 215 -60 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 238 -64 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 264 -67 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 291 -71 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 320 -75 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 351 -79 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 385 -83 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 420 -87 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 458 -91 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 499 -94 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 541 -99 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 586 -103 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 634 -107 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 684 -111 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 737 -115 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 793 -119 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 913 -126 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1043 -134 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1185 -142 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1353 -135 23 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1513 -147 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1685 -158 22 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1872 -166 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2071 -174 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2284 -190 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2509 -205 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2747 -217 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2996 -229 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3256 -239 22 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3526 -249 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3816 -247 23 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4105 -255 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4402 -262 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4707 -268 23 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5019 -275 23 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5338 -281 23 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5664 -286 23 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5995 -291 23 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6332 -296 23 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6674 -300 23 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7020 -305 23 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7372 -308 23 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7727 -312 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8086 -315 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8449 -318 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8814 -321 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9183 -324 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9554 -326 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9928 -329 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10304 -331 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10683 -332 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11063 -334 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11445 -335 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11829 -336 23 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 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 11965 +348 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11768 +348 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11572 +347 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11376 +347 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11181 +346 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10986 +345 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10792 +345 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10599 +344 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10406 +343 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10214 +342 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10023 +341 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9833 +340 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9644 +338 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9456 +337 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9269 +336 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9084 +335 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8899 +333 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8716 +332 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8534 +330 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8353 +327 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8174 +325 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7997 +324 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7821 +322 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7647 +320 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7474 +317 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7303 +314 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7134 +312 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6967 +309 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6802 +307 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6639 +304 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6477 +301 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6318 +298 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6161 +295 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6006 +292 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5853 +288 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5703 +286 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5554 +281 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5408 +278 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5265 +275 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5123 +271 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4984 +268 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4847 +264 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4713 +260 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4451 +252 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4199 +244 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3957 +237 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3738 +242 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3510 +228 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3294 +217 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3088 +207 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2893 +198 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2710 +182 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2537 +167 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2375 +155 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2221 +142 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2078 +132 22 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1943 +122 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1836 +133 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1719 +126 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1608 +119 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1505 +114 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1407 +107 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1316 +102 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1230 +96 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1149 +90 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1074 +86 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1004 +81 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 938 +77 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 876 +72 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 818 +68 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 764 +64 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 714 +60 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 667 +57 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 623 +53 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 582 +50 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 544 +48 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 508 +45 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 475 +42 23 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 444 +40 24 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 415 +37 24 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 388 +35 24 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 363 +33 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 18 -3 24 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 21 -3 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 25 -4 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 29 -4 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 34 -5 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 39 -6 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 45 -6 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 52 -7 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 59 -8 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 67 -9 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 76 -10 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 86 -11 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 97 -13 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 109 -14 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 122 -15 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 137 -16 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 152 -18 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 169 -19 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 187 -21 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 206 -24 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 227 -26 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 250 -27 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 274 -29 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 300 -31 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 327 -34 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 356 -37 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 387 -39 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 420 -42 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 455 -44 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 492 -47 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 530 -50 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 571 -53 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 614 -56 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 659 -59 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 706 -63 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 756 -65 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 807 -70 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 861 -73 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 918 -76 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 976 -80 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1037 -83 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1100 -87 23 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1166 -91 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1304 -99 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1452 -107 23 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1610 -114 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1780 -120 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1951 -135 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2135 -146 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2330 -155 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2535 -164 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2752 -180 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2980 -194 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3217 -207 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3464 -219 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3720 -230 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3985 -240 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4289 -218 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4572 -225 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4861 -232 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5158 -237 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5460 -244 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5769 -249 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6083 -255 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6402 -261 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6727 -265 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7057 -270 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7391 -274 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7729 -279 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8071 -283 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8417 -287 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8767 -291 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9120 -294 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9476 -298 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9835 -301 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10197 -303 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10561 -306 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10928 -309 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11297 -311 24 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11668 -314 24 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12041 -316 24 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12416 -318 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 8946 +327 28 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8777 +325 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8609 +323 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8443 +322 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8278 +320 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8115 +319 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7952 +317 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7791 +315 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7631 +313 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7473 +311 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7316 +309 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7161 +308 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7006 +305 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6854 +304 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6702 +301 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6553 +299 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6404 +296 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6258 +295 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6112 +292 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5969 +290 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5827 +288 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5686 +285 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5547 +282 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5410 +280 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5274 +277 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5008 +271 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4748 +265 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4495 +259 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4249 +253 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4011 +247 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3779 +240 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3555 +234 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3338 +227 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3128 +209 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2936 +201 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2753 +195 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2576 +187 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2407 +179 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2246 +172 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2092 +165 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1945 +158 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1805 +150 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1673 +144 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1547 +137 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1427 +129 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1315 +123 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1208 +116 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1108 +109 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1014 +103 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 926 +96 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 844 +91 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 767 +85 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 695 +79 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 628 +73 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 567 +68 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 510 +63 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 457 +58 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 408 +53 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 364 +49 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 323 +44 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 286 +40 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 253 +37 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 222 +33 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 0 540 -25 28 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 571 -27 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 603 -29 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 637 -30 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 672 -32 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 709 -33 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 746 -35 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 785 -37 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 825 -39 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 867 -41 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 910 -43 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 955 -44 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1000 -47 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1048 -48 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1096 -51 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1147 -53 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1198 -56 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1252 -57 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1306 -60 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1363 -62 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1421 -64 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1480 -67 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1541 -70 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1604 -72 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1668 -75 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1802 -81 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1942 -87 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2089 -93 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2243 -99 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2405 -105 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2573 -112 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2749 -118 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2932 -125 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3122 -143 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3330 -151 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3547 -157 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3770 -165 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4001 -173 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4240 -180 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4486 -187 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4739 -194 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4999 -202 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5267 -208 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5541 -215 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5821 -223 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6109 -229 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6402 -236 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6702 -243 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7008 -249 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7320 -256 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7638 -261 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7961 -267 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8289 -273 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8622 -279 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8961 -284 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9304 -289 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9651 -294 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10002 -299 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10358 -303 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10717 -308 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11080 -312 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11447 -315 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11816 -319 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 12258 +342 30 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12077 +342 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11896 +341 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11717 +340 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11538 +339 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11360 +338 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11183 +337 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11008 +337 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10833 +335 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10659 +334 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10486 +333 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10315 +332 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10144 +331 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9975 +330 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9806 +329 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9639 +328 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9473 +327 28 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9307 +324 28 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9144 +324 28 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8981 +322 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8819 +320 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8659 +319 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8500 +318 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8342 +316 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8185 +314 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8030 +313 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7875 +310 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7723 +309 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7571 +307 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7421 +306 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7272 +304 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7124 +301 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6978 +300 26 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6833 +297 26 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6689 +295 26 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6547 +293 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6406 +290 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6267 +289 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6129 +286 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5993 +284 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5858 +282 25 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5724 +279 25 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5592 +277 25 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5332 +272 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5078 +266 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4830 +261 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4589 +256 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4353 +249 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4124 +244 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3902 +238 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3685 +231 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3476 +214 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3284 +207 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3100 +201 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2922 +194 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2751 +187 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2586 +180 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2428 +174 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2277 +168 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2132 +161 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1993 +155 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1860 +148 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1733 +141 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1612 +135 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1498 +129 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1389 +123 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1285 +116 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1187 +110 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1095 +105 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1007 +98 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 925 +93 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 848 +88 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 775 +82 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 707 +77 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 643 +71 19 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 584 +67 19 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 529 +62 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 478 +58 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 431 +54 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 387 +50 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 346 +45 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 0 255 -10 30 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 274 -10 30 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 293 -11 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 314 -12 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 335 -13 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 357 -14 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 380 -15 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 405 -15 29 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 430 -17 29 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 456 -18 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 483 -19 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 512 -20 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 541 -21 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 572 -22 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 603 -23 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 636 -24 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 670 -25 28 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 704 -28 28 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 741 -28 28 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 778 -30 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 816 -32 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 856 -33 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 897 -34 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 939 -36 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 982 -38 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1027 -39 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1072 -42 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1120 -43 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1168 -45 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1218 -46 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1269 -48 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1321 -51 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1375 -52 26 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1430 -55 26 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1486 -57 26 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1544 -59 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1603 -62 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1664 -63 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1726 -66 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1790 -68 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1855 -70 25 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1921 -73 25 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1989 -75 25 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2129 -80 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2275 -86 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2427 -91 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2586 -96 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2750 -103 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2921 -108 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3099 -114 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3282 -121 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3473 -138 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3681 -145 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3897 -151 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4119 -158 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4348 -165 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4583 -172 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4825 -178 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5074 -184 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5329 -191 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5590 -197 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5857 -204 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6130 -211 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6409 -217 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6695 -223 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6986 -229 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7282 -236 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7584 -242 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7892 -247 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8204 -254 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8522 -259 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8845 -264 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9172 -270 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9504 -275 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9840 -281 19 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10181 -285 19 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10526 -290 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10875 -294 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11228 -298 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11584 -302 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11943 -307 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 12128 +338 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11958 +337 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11788 +336 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11620 +335 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11453 +334 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11286 +333 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11121 +332 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10957 +331 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10794 +330 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10631 +328 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10470 +327 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10310 +326 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10151 +325 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9993 +324 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9836 +323 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9680 +322 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9525 +320 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9371 +319 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9219 +318 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9067 +316 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8917 +315 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8767 +313 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8619 +312 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8472 +310 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8326 +309 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8181 +307 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8037 +305 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7894 +303 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7753 +302 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7613 +301 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7473 +298 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7335 +296 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7199 +295 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7063 +293 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6928 +291 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6795 +289 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6663 +287 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6532 +285 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6402 +283 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6274 +281 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6147 +279 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5896 +275 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5650 +270 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5409 +266 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5173 +261 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4942 +256 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4716 +250 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4496 +246 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4281 +241 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4071 +221 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3880 +215 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3695 +210 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3516 +205 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3342 +199 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3173 +193 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3010 +188 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2852 +182 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2700 +176 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2553 +171 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2411 +165 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2274 +159 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2143 +154 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2016 +148 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1895 +143 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1778 +137 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1667 +132 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 0 534 -14 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 564 -15 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 594 -16 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 626 -17 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 659 -18 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 692 -19 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 727 -20 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 763 -21 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 800 -22 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 837 -24 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 876 -25 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 916 -26 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 957 -27 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 999 -28 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1042 -29 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1086 -30 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1131 -32 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1177 -33 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1225 -34 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1273 -36 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1323 -37 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1373 -39 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1425 -40 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1478 -42 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1532 -43 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1587 -45 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1643 -47 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1700 -49 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1759 -50 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1819 -51 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1879 -54 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1941 -56 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2005 -57 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2069 -59 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2134 -61 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2201 -63 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2269 -65 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2338 -67 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2408 -69 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2480 -71 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2553 -73 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2702 -77 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2856 -82 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3015 -86 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3179 -91 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3348 -96 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3522 -102 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3702 -106 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3887 -111 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4077 -131 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4286 -137 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4501 -142 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4722 -147 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4948 -153 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5179 -159 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5416 -164 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5658 -170 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5906 -176 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6159 -181 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6417 -187 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6680 -193 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6949 -198 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7222 -204 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7501 -209 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7784 -215 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8073 -220 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 11415 +330 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11258 +329 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11103 +329 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10948 +327 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10794 +326 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10641 +325 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10489 +324 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10338 +323 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10188 +322 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10039 +320 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9891 +319 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9744 +318 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9598 +317 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9453 +316 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9309 +314 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9166 +313 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9023 +311 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8882 +310 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8742 +308 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8603 +307 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8465 +306 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8327 +304 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8191 +302 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8056 +301 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7922 +299 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7789 +298 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7657 +297 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7525 +294 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7395 +292 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7266 +291 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7138 +289 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7011 +287 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6885 +286 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6760 +284 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6636 +282 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6391 +278 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6151 +275 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5914 +270 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5682 +266 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5454 +261 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5231 +257 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5012 +253 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4797 +248 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4587 +228 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4397 +223 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4212 +218 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4031 +213 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3856 +208 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3685 +203 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3519 +199 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3357 +193 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3200 +188 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3047 +183 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2899 +177 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2756 +173 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2617 +167 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2483 +163 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2353 +158 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2227 +152 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2106 +147 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 1027 -22 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1070 -23 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1115 -23 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1160 -25 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1206 -26 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1253 -27 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1301 -28 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1350 -29 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1400 -30 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1451 -32 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1503 -33 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1556 -34 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1610 -35 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1665 -36 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1721 -38 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1778 -39 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1835 -41 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1894 -42 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1954 -44 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2015 -45 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2077 -46 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2139 -48 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2203 -50 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2268 -51 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2334 -53 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2401 -54 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2469 -55 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2537 -58 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2607 -60 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2678 -61 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2750 -63 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2823 -65 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2897 -66 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2972 -68 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3048 -70 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3203 -74 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3363 -77 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3526 -82 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3694 -86 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3866 -91 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4043 -95 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4224 -99 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4409 -104 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4599 -124 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4809 -129 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5024 -134 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5243 -139 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5468 -144 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5697 -149 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5931 -153 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6169 -159 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6412 -164 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6659 -169 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6911 -175 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7168 -179 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7429 -185 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7695 -189 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7965 -194 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8239 -200 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8518 -205 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 9126 87731 +604
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED