HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAY-25 23000 1854 27 22 53 18 905 -34
P MAY-25 23200 1713 78 19 133 45 517 -40
C MAY-25 23400 1557 37 19 151 20 675 -69
C MAY-25 23600 1327 9 20 66 6 662 -38
P MAY-25 22800 859 10 25 26 8 851 -20
C MAY-25 23800 783 2 22 27 2 435 -16
P MAY-25 22600 783 4 28 13 4 729 -11
C MAY-25 23200 706 112 18 278 74 517 -92
P MAY-25 21000 536 1 72 1 1 829 0
P MAY-25 23400 373 201 20 270 110 410 -18
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 MAY 2025, TUESDAY 28 MAY 2025, WEDNESDAY
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 7439 -39 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7339 -39 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7239 -39 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7139 -39 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7039 -39 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6939 -39 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6839 -39 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6739 -39 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6639 -39 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6539 -39 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6439 -39 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6339 -39 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6239 -39 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6139 -39 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6039 -39 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5939 -39 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5839 -39 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5739 -39 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5639 -39 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5539 -39 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5439 -39 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5339 -39 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5239 -39 0 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5139 -39 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5039 -39 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4939 -39 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4839 -39 0 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4739 -39 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4639 -39 0 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4539 -39 0 0 | 3243 3243 0 7 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4439 -39 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4339 -39 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4239 -39 0 0 | 3000 1235 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4139 -39 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4039 -39 0 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3939 -39 0 0 | 2150 1106 0 1 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3839 -39 0 0 | 3730 1045 0 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3739 -39 0 0 | 1155 1155 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3639 -39 0 0 | 2386 920 0 4 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3539 -39 0 0 | 1000 925 0 3 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3439 -39 0 0 | 1934 830 0 4 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3339 -39 0 0 | 1105 1045 0 6 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3239 -39 0 0 | 2830 733 0 165 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3039 -39 0 0 | 3325 746 0 34 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2839 -39 0 0 | 3595 648 0 19 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2639 -39 0 0 | 1226 578 0 22 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2439 -39 0 0 | 2590 538 0 56 0
MAY-25 21000 C 2295 2295 2295 2295 2 | 2380 2380 2175 2239 -39 0 9 | 2545 383 11 175 -4
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2039 -39 0 0 | 2880 352 0 106 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1839 -39 0 0 | 2250 323 0 229 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1639 -39 0 0 | 1935 300 0 56 0
MAY-25 21800 C 0 0 0 0 0 | 1520 1520 1348 1439 -73 0 5 | 1765 233 5 85 -4
MAY-25 22000 C 1320 1320 1320 1320 1 | 1265 1265 1208 1239 -56 0 5 | 2095 203 6 353 -5
MAY-25 22200 C 0 0 0 0 0 | 1020 1020 1020 1040 -47 35 10 | 1450 188 10 132 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 839 -53 0 0 | 1430 155 0 234 0
MAY-25 22600 C 765 765 765 765 1 | 730 730 650 641 -58 25 2 | 1580 140 3 212 -3
MAY-25 22800 C 570 570 555 555 2 | 568 586 402 449 -67 25 6 | 1336 125 8 563 -1
MAY-25 23000 C 368 398 345 350 13 | 419 445 191 262 -79 20 128 | 2080 115 141 436 -3
MAY-25 23200 C 213 247 189 189 51 | 217 278 74 112 -92 18 655 | 1734 74 706 517 +80
MAY-25 23400 C 108 138 94 106 97 | 110 151 20 37 -69 19 1460 | 1160 20 1557 675 +117
MAY-25 23600 C 52 65 38 38 125 | 47 66 6 9 -38 20 1202 | 1550 6 1327 662 +62
MAY-25 23800 C 22 27 13 14 73 | 17 24 2 2 -16 22 710 | 1160 2 783 435 -182
MAY-25 24000 C 8 11 6 6 16 | 6 9 1 1 -5 26 160 | 1450 1 176 712 -67
MAY-25 24200 C 5 5 3 3 5 | 2 3 1 1 -1 31 104 | 1195 1 109 638 -48
MAY-25 24400 C 2 2 1 2 9 | 1 1 1 1 0 37 40 | 1256 1 49 508 -24
MAY-25 24600 C 1 1 1 1 1 | 1 1 1 1 0 43 12 | 1241 1 13 1089 -1
MAY-25 24800 C 1 1 1 1 1 | 0 0 0 1 0 48 0 | 1108 1 1 436 0
MAY-25 25000 C 0 0 0 0 0 | 1 1 1 1 0 53 4 | 1017 1 4 1053 0
MAY-25 25200 C 1 1 1 1 3 | 0 0 0 1 0 58 0 | 887 1 3 313 -3
MAY-25 25400 C 0 0 0 0 0 | 1 1 1 1 0 63 5 | 854 1 5 232 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 847 1 0 214 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 717 1 0 144 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 677 1 0 372 0
MAY-25 26200 C 0 0 0 0 0 | 1 1 1 1 0 83 2 | 673 1 2 134 0
MAY-25 26400 C 1 1 1 1 1 | 0 0 0 1 0 88 0 | 515 1 1 72 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 429 1 0 156 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 455 1 0 62 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 429 1 0 266 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 369 1 0 148 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 280 1 0 55 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 260 1 0 60 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 335 1 0 65 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 314 1 0 960 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 239 1 0 16 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 220 1 0 50 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 227 1 0 96 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 167 1 0 36 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 200 3 0 20 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 137 1 0 10 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 156 1 0 22 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 100 2 0 4 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 160 0 | 63 1 0 81 0
TOTAL CALL 401 | TOTAL CALL 4519 | TOTAL CALL 4920 13219 -86
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 0 247 0 | 220 1 0 98 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 243 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 239 0 | 265 2 0 40 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 235 0 | 285 2 0 245 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 232 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 224 0 | 158 1 0 25 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 231 2 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 293 2 0 26 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 213 0 | 230 4 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 240 2 0 11 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 206 0 | 240 7 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 203 0 | 448 1 0 179 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 241 1 0 21 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 450 1 0 82 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 426 1 0 40 0
MAY-25 17400 P 0 0 0 0 0 | 1 1 1 1 0 189 21 | 401 1 21 262 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 521 2 0 129 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 637 1 0 123 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 500 9 0 99 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 543 1 0 81 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 606 1 0 309 0
MAY-25 18000 P 0 0 0 0 0 | 1 1 1 1 0 168 5 | 700 1 5 652 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 707 1 0 32 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 775 1 0 56 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 739 1 0 52 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 825 2 0 68 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 876 1 0 240 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 830 1 0 192 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 861 1 0 167 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 974 1 0 100 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 919 1 0 35 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 1095 1 0 590 0
MAY-25 19100 P 0 0 0 0 0 | 1 1 1 1 0 132 1 | 898 1 1 46 +1
MAY-25 19200 P 0 0 0 0 0 | 1 1 1 1 0 129 1 | 1180 1 1 230 +1
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 1208 1 0 86 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 1278 1 0 291 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 1063 1 0 521 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 1212 1 0 297 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 1230 1 0 214 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 1310 1 0 198 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 1344 1 0 255 0
MAY-25 20000 P 0 0 0 0 0 | 1 1 1 1 0 103 43 | 1583 1 43 985 -3
MAY-25 20200 P 0 0 0 0 0 | 1 1 1 1 0 97 120 | 1710 1 120 819 +80
MAY-25 20400 P 0 0 0 0 0 | 1 1 1 1 0 91 1 | 1810 1 1 1243 +1
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 2050 2 0 355 0
MAY-25 20800 P 0 0 0 0 0 | 1 1 1 1 0 78 330 | 2150 1 330 527 +131
MAY-25 21000 P 0 0 0 0 0 | 1 1 1 1 0 72 536 | 2107 1 536 829 +256
MAY-25 21200 P 0 0 0 0 0 | 1 2 1 1 0 66 224 | 2214 1 224 439 -109
MAY-25 21400 P 2 2 2 2 3 | 1 2 1 1 0 60 17 | 2338 1 20 1638 +1
MAY-25 21600 P 0 0 0 0 0 | 2 3 1 1 0 54 62 | 2248 1 62 566 -23
MAY-25 21800 P 3 3 3 3 6 | 2 3 1 1 0 48 168 | 2052 1 174 642 +83
MAY-25 22000 P 4 4 3 3 14 | 3 4 1 1 -1 41 70 | 2660 1 84 1090 +30
MAY-25 22200 P 5 6 4 4 5 | 3 4 2 1 -2 35 276 | 2716 2 281 502 +9
MAY-25 22400 P 6 6 4 4 16 | 5 5 2 2 -5 32 332 | 2730 2 348 721 +44
MAY-25 22600 P 11 13 7 7 47 | 7 7 4 4 -11 28 736 | 3210 4 783 729 -77
MAY-25 22800 P 26 26 14 14 57 | 14 16 8 10 -20 25 802 | 3250 8 859 851 +133
MAY-25 23000 P 52 53 30 30 163 | 33 49 18 27 -34 22 1691 | 3480 18 1854 905 +123
MAY-25 23200 P 112 113 78 78 129 | 74 133 45 78 -40 19 1584 | 3450 45 1713 517 -4
MAY-25 23400 P 180 215 174 184 30 | 166 270 110 201 -18 20 343 | 1631 110 373 410 -16
MAY-25 23600 P 350 360 306 340 15 | 270 450 235 370 +8 20 49 | 4050 186 64 275 -2
MAY-25 23800 P 0 0 0 0 0 | 438 568 438 568 +32 27 7 | 4011 263 7 128 +1
MAY-25 24000 P 0 0 0 0 0 | 773 773 773 768 +43 35 3 | 4270 380 3 40 0
MAY-25 24200 P 0 0 0 0 0 | 1007 1007 1007 964 +42 36 1 | 1950 555 1 22 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1167 +45 48 0 | 1490 665 0 113 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1368 +46 56 0 | 4900 1017 0 220 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1561 +39 0 0 | 4900 1040 0 3 0
MAY-25 25000 P 0 0 0 0 0 | 1775 1775 1775 1761 +39 0 1 | 4650 1203 1 12 -1
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1961 +39 0 0 | 5147 1386 0 5 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2161 +39 0 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 2365 2400 2355 2361 +39 0 6 | 2400 2275 6 4 +4
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2561 +39 0 0 | 2300 2215 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2761 +39 0 0 | 5650 2480 0 1 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2961 +39 0 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3161 +39 0 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3361 +39 0 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3561 +39 0 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3761 +39 0 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3961 +39 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4161 +39 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4361 +39 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4561 +39 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4761 +39 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4961 +39 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5161 +39 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5361 +39 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5561 +39 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5761 +39 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5961 +39 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6161 +39 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6361 +39 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6561 +39 0 0 | 0 0 0 0 0
TOTAL PUT 485 | TOTAL PUT 7430 | TOTAL PUT 7915 20830 +663
| MONTH PUT/CALL RATIO 1.60
| MONTH TOTAL 12835 34049 +577
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 11124 -53 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10924 -53 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10724 -53 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10524 -53 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10324 -53 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10124 -53 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9924 -53 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9824 -53 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9724 -53 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9624 -53 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9524 -53 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9424 -53 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9324 -53 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9224 -53 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9124 -53 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9024 -53 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8924 -53 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8824 -53 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8724 -53 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8624 -53 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8524 -53 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8424 -53 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8324 -53 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8224 -53 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8124 -53 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8024 -53 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7924 -53 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7824 -53 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7724 -53 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7624 -53 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7524 -53 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7424 -53 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7324 -53 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7224 -53 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7124 -53 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7024 -53 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6924 -53 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6824 -53 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6724 -53 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6624 -53 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6524 -53 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6424 -53 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6324 -53 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6224 -53 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6124 -53 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6024 -53 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5924 -53 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5824 -53 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5724 -53 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5624 -54 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5524 -54 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5424 -54 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5324 -54 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5224 -54 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5124 -54 0 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5024 -54 0 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4925 -54 29 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4825 -54 28 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4725 -54 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4625 -55 27 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4525 -55 26 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4425 -56 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4326 -55 27 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4226 -56 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4126 -56 25 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4027 -56 26 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3927 -57 25 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3828 -57 26 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3729 -57 26 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3630 -58 25 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3531 -58 25 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3432 -59 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3333 -60 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3235 -60 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3137 -61 25 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2942 -62 25 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2748 -63 24 0 | 2840 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2556 -65 24 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2366 -67 24 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2179 -68 23 0 | 2560 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1995 -70 23 0 | 1850 169 0 10 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1816 -71 23 0 | 1755 508 0 34 0
JUN-25 21600 C 0 0 0 0 0 | 1630 1630 1630 1641 -72 23 2 | 1987 147 2 49 +2
JUN-25 21800 C 0 0 0 0 0 | 1644 1644 1425 1472 -72 22 6 | 2060 141 6 40 -3
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1310 -71 22 0 | 2000 149 0 282 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1138 -78 21 0 | 2317 110 0 54 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 991 -76 21 0 | 1885 96 0 334 0
JUN-25 22600 C 0 0 0 0 0 | 938 938 830 854 -75 21 2 | 2263 295 2 170 -1
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 729 -71 21 0 | 2117 83 0 165 -1
JUN-25 23000 C 718 718 677 681 10 | 725 748 589 623 -58 21 48 | 1955 172 58 167 +15
JUN-25 23200 C 577 577 577 577 1 | 577 577 487 522 -55 21 9 | 2016 70 10 155 +4
JUN-25 23400 C 502 516 483 493 10 | 506 534 413 427 -58 20 48 | 2097 178 58 1521 +34
JUN-25 23600 C 406 416 402 416 6 | 425 449 330 358 -51 21 84 | 1764 76 90 407 +1
JUN-25 23800 C 360 360 330 340 3 | 370 370 274 294 -42 21 51 | 1720 130 54 198 +1
JUN-25 24000 C 282 282 282 282 3 | 293 301 219 242 -37 21 93 | 1835 54 96 747 +41
JUN-25 24200 C 243 244 225 225 4 | 239 253 178 199 -34 21 78 | 1265 107 82 194 +14
JUN-25 24400 C 199 199 199 199 2 | 196 206 147 162 -29 21 212 | 1241 50 214 248 +95
JUN-25 24600 C 157 157 153 153 3 | 145 145 120 131 -25 22 24 | 1320 85 27 195 +16
JUN-25 24800 C 135 135 122 122 7 | 128 128 97 106 -22 22 54 | 1221 58 61 207 +33
JUN-25 25000 C 105 105 99 99 6 | 103 106 79 85 -19 22 104 | 1460 69 110 858 -2
JUN-25 25200 C 88 88 82 82 7 | 85 89 66 69 -15 22 60 | 1199 45 67 174 +27
JUN-25 25400 C 71 71 71 71 3 | 61 61 53 57 -11 23 13 | 924 53 16 249 +15
JUN-25 25600 C 0 0 0 0 0 | 57 57 44 46 -10 23 9 | 1133 33 9 221 +4
JUN-25 25800 C 48 48 45 45 11 | 41 41 37 36 -10 23 16 | 918 37 27 182 +14
JUN-25 26000 C 0 0 0 0 0 | 38 39 30 29 -8 23 23 | 1011 17 23 555 +22
JUN-25 26200 C 32 32 30 30 5 | 32 32 26 23 -6 23 11 | 595 26 16 165 +6
JUN-25 26400 C 0 0 0 0 0 | 23 23 22 18 -5 24 4 | 753 16 4 72 -3
JUN-25 26600 C 0 0 0 0 0 | 20 20 20 14 -4 24 1 | 496 20 1 67 +1
JUN-25 26800 C 0 0 0 0 0 | 16 17 16 11 -4 24 4 | 588 16 4 38 0
JUN-25 27000 C 0 0 0 0 0 | 14 14 14 9 -3 24 3 | 555 14 3 186 0
JUN-25 27200 C 0 0 0 0 0 | 11 11 11 7 -2 24 12 | 498 11 12 36 +10
JUN-25 27400 C 0 0 0 0 0 | 10 10 10 6 -1 25 1 | 350 10 1 26 0
JUN-25 27600 C 10 10 10 10 1 | 0 0 0 5 -1 25 0 | 615 10 1 116 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 400 20 0 44 0
JUN-25 28000 C 0 0 0 0 0 | 6 6 6 3 -1 25 1 | 350 6 1 64 +1
JUN-25 28200 C 0 0 0 0 0 | 5 5 5 2 -1 25 1 | 342 5 1 50 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 248 6 0 18 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 482 7 0 14 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 225 7 0 219 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 447 8 0 76 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 179 7 0 208 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 188 9 0 10 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 179 15 0 8 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 33 4 0 8 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 360 2 0 238 0
TOTAL CALL 82 | TOTAL CALL 974 | TOTAL CALL 1056 13420 +346
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 74 0 | 342 1 0 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 129 2 0 13 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 563 3 0 6 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 199 3 0 80 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 185 3 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 141 3 0 28 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 210 3 0 54 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 293 3 0 13 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 181 4 0 2 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 257 3 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 3 3 3 1 0 58 9 | 252 3 9 10 +9
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 283 4 0 28 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 288 10 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 299 4 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 335 4 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 339 4 0 15 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 164 4 0 42 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 113 4 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 347 4 0 18 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 508 5 0 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 394 6 0 19 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 477 7 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 690 6 0 18 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 615 6 0 34 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 589 7 0 14 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1250 7 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 303 7 0 14 0
JUN-25 16000 P 7 7 7 7 4 | 0 0 0 1 0 43 0 | 381 7 4 185 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 250 8 0 17 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 277 1 0 1290 0
JUN-25 16300 P 7 7 7 7 1 | 7 7 7 1 0 41 1 | 410 7 2 8 +1
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 804 6 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 322 9 0 147 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 306 9 0 206 0
JUN-25 16700 P 0 0 0 0 0 | 8 8 8 1 0 38 2 | 1401 8 2 11 -1
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1449 25 0 1215 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1450 7 0 103 0
JUN-25 17000 P 10 10 10 10 7 | 9 9 9 1 0 36 8 | 1453 9 15 55 +1
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1430 74 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1417 9 0 388 0
JUN-25 17300 P 11 11 11 11 16 | 10 10 10 1 0 34 1 | 432 10 17 44 +17
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 710 10 0 279 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1296 10 0 151 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1175 15 0 1204 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1382 35 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 728 11 0 32 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1331 13 0 23 0
JUN-25 18000 P 0 0 0 0 0 | 13 13 13 1 0 30 1 | 1383 12 1 661 +1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1354 12 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 871 19 0 107 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 897 20 0 15 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 889 16 0 205 0
JUN-25 18500 P 0 0 0 0 0 | 15 15 15 1 0 27 1 | 1028 15 1 107 +1
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 960 16 0 601 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 2300 15 0 47 0
JUN-25 18800 P 0 0 0 0 0 | 18 18 17 1 -2 25 2 | 1206 16 2 309 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 1092 43 0 199 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 1310 19 0 282 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 2 -4 25 0 | 1338 21 0 62 0
JUN-25 19200 P 0 0 0 0 0 | 20 20 19 3 -5 25 4 | 1281 19 4 507 +4
JUN-25 19300 P 0 0 0 0 0 | 20 20 20 4 -5 26 2 | 1272 20 2 139 +2
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 5 -5 26 0 | 1403 21 0 75 0
JUN-25 19500 P 0 0 0 0 0 | 23 23 23 6 -5 25 3 | 1435 23 3 84 0
JUN-25 19600 P 25 25 25 25 1 | 24 24 24 7 -6 25 1 | 1600 24 2 51 -1
JUN-25 19700 P 28 28 28 28 1 | 0 0 0 9 -6 26 0 | 1472 25 1 36 0
JUN-25 19800 P 0 0 0 0 0 | 26 26 26 10 -7 25 1 | 1512 26 1 468 0
JUN-25 19900 P 0 0 0 0 0 | 29 30 29 12 -7 25 2 | 1458 28 2 132 -1
JUN-25 20000 P 33 33 33 33 1 | 30 31 30 13 -8 25 38 | 4280 29 39 565 -5
JUN-25 20200 P 0 0 0 0 0 | 35 35 34 18 -10 25 3 | 1796 33 3 252 0
JUN-25 20400 P 42 42 40 40 6 | 39 39 38 24 -11 24 4 | 1690 38 10 436 +9
JUN-25 20600 P 0 0 0 0 0 | 44 49 44 32 -13 24 7 | 1720 43 7 333 -1
JUN-25 20800 P 57 57 55 55 3 | 54 55 53 43 -14 24 4 | 1830 52 7 95 +2
JUN-25 21000 P 0 0 0 0 0 | 60 67 57 56 -15 24 40 | 2219 56 40 404 +11
JUN-25 21200 P 80 80 80 80 1 | 70 80 70 73 -13 23 14 | 2645 69 15 91 +3
JUN-25 21400 P 95 95 95 95 2 | 84 100 84 94 -12 23 43 | 2230 82 45 195 -10
JUN-25 21600 P 118 118 118 118 1 | 105 120 102 116 -16 23 42 | 2374 98 43 334 +5
JUN-25 21800 P 0 0 0 0 0 | 132 155 123 144 -18 22 43 | 2132 115 43 243 +17
JUN-25 22000 P 171 171 171 171 1 | 171 190 149 180 -18 22 74 | 2698 138 75 295 +12
JUN-25 22200 P 219 219 213 216 6 | 200 238 186 224 -17 22 84 | 1939 168 90 408 +10
JUN-25 22400 P 260 262 258 262 57 | 252 296 233 276 -15 21 35 | 2052 216 92 170 -20
JUN-25 22600 P 321 333 317 333 4 | 300 357 283 336 -13 21 135 | 3000 241 139 326 +40
JUN-25 22800 P 390 400 388 400 9 | 376 435 350 409 -7 21 44 | 5200 310 53 134 +17
JUN-25 23000 P 466 490 466 467 6 | 445 528 417 500 +1 21 137 | 3784 355 143 522 +33
JUN-25 23200 P 566 566 562 562 4 | 550 638 508 595 0 20 89 | 4250 433 93 194 +33
JUN-25 23400 P 695 695 690 690 2 | 640 647 624 706 +3 20 4 | 3690 533 6 1381 -1
JUN-25 23600 P 784 784 784 784 3 | 720 806 720 830 +7 20 3 | 3890 611 6 115 +1
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 957 +5 20 0 | 2200 715 0 54 0
JUN-25 24000 P 0 0 0 0 0 | 1110 1110 1110 1106 +13 20 1 | 5814 840 1 30 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1261 +17 20 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1443 +23 22 0 | 7133 1169 0 134 0
JUN-25 24600 P 0 0 0 0 0 | 1618 1618 1618 1611 +27 22 2 | 2080 1265 2 29 +2
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1785 +30 22 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1964 +34 22 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2146 +36 22 0 | 2217 2197 0 2 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2332 +39 23 0 | 3596 2182 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2520 +41 23 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2711 +43 23 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2904 +45 23 0 | 6230 2435 0 9 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3098 +46 23 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3293 +47 23 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3490 +49 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3687 +50 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3884 +50 24 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4083 +51 24 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4281 +51 24 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4480 +52 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4679 +52 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4878 +52 24 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5078 +52 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5278 +53 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5477 +52 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5677 +53 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5877 +53 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6077 +53 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6276 +52 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6476 +53 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6676 +53 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6876 +53 0 0 | 10250 10000 0 0 0
TOTAL PUT 136 | TOTAL PUT 884 | TOTAL PUT 1020 17321 +192
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 2076 30741 +538
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 7324 -39 30 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7224 -39 30 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7124 -39 29 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7024 -40 29 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 6924 -40 28 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6825 -39 30 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6725 -39 29 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6625 -40 29 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6525 -40 28 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6426 -39 29 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6326 -40 29 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6226 -40 28 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6127 -40 28 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6027 -40 28 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 5928 -40 28 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5828 -41 28 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5729 -40 28 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5630 -40 28 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5531 -40 28 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5431 -41 27 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5332 -41 27 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5233 -42 27 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5135 -41 27 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5036 -41 27 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 4938 -41 27 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4839 -42 27 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4741 -42 27 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4643 -42 26 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4545 -43 26 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4447 -43 26 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4350 -43 26 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4253 -43 26 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4156 -44 26 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4059 -44 26 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 3963 -44 26 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3867 -45 25 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3772 -45 25 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3676 -46 25 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3582 -45 25 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3487 -46 25 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3393 -47 25 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3300 -47 25 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3207 -47 25 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3023 -48 24 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2842 -49 24 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2663 -50 24 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2488 -51 24 0 | 2200 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2316 -52 23 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2149 -52 23 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1986 -53 23 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1827 -54 23 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1674 -54 22 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1526 -54 22 0 | 1720 912 0 25 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1343 -76 21 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1212 -73 21 0 | 1298 894 0 20 0
JUL-25 22600 C 0 0 0 0 0 | 1074 1074 1074 1087 -71 21 1 | 1074 388 1 5 +1
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 971 -71 21 0 | 885 450 0 5 0
JUL-25 23000 C 946 946 946 946 3 | 0 0 0 869 -59 21 0 | 1027 329 3 31 -3
JUL-25 23200 C 842 842 842 842 3 | 0 0 0 771 -58 21 0 | 1241 362 3 194 +3
JUL-25 23400 C 750 750 750 750 3 | 0 0 0 681 -56 21 0 | 908 501 3 44 +3
JUL-25 23600 C 665 665 665 665 3 | 580 592 575 601 -52 21 8 | 1041 323 11 137 +8
JUL-25 23800 C 588 588 588 588 3 | 626 626 518 529 -46 21 3 | 849 215 6 110 +1
JUL-25 24000 C 519 519 519 519 6 | 0 0 0 465 -45 21 0 | 800 238 6 151 +1
JUL-25 24200 C 461 461 451 451 5 | 0 0 0 409 -39 21 0 | 776 256 5 43 +3
JUL-25 24400 C 401 401 401 401 3 | 0 0 0 358 -39 21 0 | 679 242 3 37 0
JUL-25 24600 C 348 348 348 348 1 | 312 312 302 313 -35 21 2 | 630 181 3 49 +1
JUL-25 24800 C 0 0 0 0 0 | 0 0 0 273 -33 21 0 | 580 166 0 32 0
JUL-25 25000 C 0 0 0 0 3 | 0 0 0 238 -30 21 0 | 510 127 3 709 0
JUL-25 25200 C 0 0 0 0 0 | 201 208 201 206 -28 22 5 | 417 142 5 791 0
JUL-25 25400 C 0 0 0 0 0 | 201 201 178 180 -25 22 4 | 344 178 4 27 0
JUL-25 25600 C 0 0 0 0 0 | 187 187 150 157 -22 22 3 | 331 150 3 54 0
JUL-25 25800 C 0 0 0 0 0 | 139 139 139 137 -20 22 2 | 301 84 2 36 +2
JUL-25 26000 C 0 0 0 0 0 | 143 143 143 119 -18 22 2 | 433 98 2 40 0
JUL-25 26200 C 0 0 0 0 0 | 103 106 103 105 -14 22 3 | 266 90 3 34 +3
JUL-25 26400 C 0 0 0 0 0 | 0 0 0 90 -14 23 0 | 350 65 0 15 0
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 77 -15 23 0 | 212 71 0 20 0
JUL-25 26800 C 0 0 0 0 0 | 82 82 82 66 -14 23 2 | 262 60 2 43 +2
JUL-25 27000 C 0 0 0 0 0 | 65 65 65 56 -13 23 4 | 249 56 4 48 0
JUL-25 27200 C 0 0 0 0 0 | 60 60 60 48 -11 23 1 | 216 54 1 66 +1
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 41 -10 23 0 | 209 52 0 14 0
JUL-25 27600 C 0 0 0 0 0 | 52 52 52 35 -9 23 1 | 188 45 1 14 -1
JUL-25 27800 C 0 0 0 0 0 | 40 40 40 30 -8 23 1 | 168 40 1 46 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 25 -7 23 0 | 163 36 0 30 0
JUL-25 28200 C 0 0 0 0 0 | 33 33 33 22 -6 23 7 | 169 33 7 15 -7
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 18 -5 23 0 | 77 59 0 5 0
JUL-25 28600 C 0 0 0 0 0 | 29 29 29 15 -5 23 1 | 42 29 1 3 0
TOTAL CALL 33 | TOTAL CALL 50 | TOTAL CALL 83 3092 +18
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 30 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 16 16 16 1 0 29 1 | 285 16 1 14 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 16 16 0 2 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 28 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 272 35 0 4 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 24 18 0 1 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 250 22 0 9 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 459 52 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 101 26 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 28 22 0 11 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 123 27 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 602 26 0 23 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 542 27 0 16 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 7 -2 27 0 | 37 28 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 32 32 32 9 -2 27 1 | 615 29 1 4 +1
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 42 42 0 7 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 12 -2 27 0 | 706 32 0 11 0
JUL-25 18100 P 0 0 0 0 0 | 33 33 33 13 -2 27 1 | 169 33 1 3 +1
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 15 -2 27 0 | 955 36 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 16 -3 27 0 | 756 60 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 18 -3 27 0 | 113 43 0 3 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 20 -3 26 0 | 1001 40 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 22 -4 26 0 | 1069 39 0 13 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 24 -4 26 0 | 553 44 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 27 -4 26 0 | 935 46 0 18 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 30 -4 26 0 | 957 52 0 771 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 33 -5 26 0 | 1270 46 0 548 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 36 -5 26 0 | 1151 52 0 16 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 41 -6 26 0 | 365 52 0 29 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 46 -5 26 0 | 1238 56 0 25 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 50 -6 25 0 | 1078 62 0 34 0
JUL-25 19500 P 72 72 72 72 1 | 66 66 66 55 -7 25 1 | 1325 62 2 137 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 60 -7 25 0 | 1391 66 0 38 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 66 -8 25 0 | 366 72 0 8 0
JUL-25 19800 P 0 0 0 0 0 | 81 81 81 72 -8 25 1 | 1539 72 1 11 -1
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 79 -8 25 0 | 365 77 0 11 0
JUL-25 20000 P 0 0 0 0 0 | 94 94 92 87 -8 25 104 | 1546 85 104 286 +100
JUL-25 20200 P 0 0 0 0 0 | 102 102 102 103 -10 25 2 | 1640 102 2 15 +2
JUL-25 20400 P 0 0 0 0 0 | 114 122 114 120 -9 24 6 | 2060 105 6 21 +2
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 138 -10 24 0 | 1404 138 0 28 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 160 -12 23 0 | 480 143 0 20 0
JUL-25 21000 P 182 189 182 189 2 | 0 0 0 188 -12 23 0 | 659 155 2 62 0
JUL-25 21200 P 0 0 0 0 0 | 197 197 197 219 -13 23 1 | 1590 178 1 43 +1
JUL-25 21400 P 0 0 0 0 0 | 254 254 254 255 -13 23 2 | 989 205 2 52 +2
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 295 -14 22 0 | 2488 246 0 18 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 340 -15 22 0 | 849 302 0 25 0
JUL-25 22000 P 0 0 0 0 0 | 374 405 374 391 -15 22 17 | 906 318 17 53 +10
JUL-25 22200 P 0 0 0 0 0 | 404 404 404 448 -15 22 1 | 1002 404 1 17 +1
JUL-25 22400 P 0 0 0 0 0 | 539 540 510 511 -14 21 16 | 1088 470 16 17 +7
JUL-25 22600 P 566 571 566 571 2 | 589 613 581 583 -11 21 7 | 1004 566 9 28 +7
JUL-25 22800 P 0 0 0 0 0 | 0 0 0 669 -8 21 0 | 1053 616 0 21 0
JUL-25 23000 P 0 0 0 0 0 | 775 775 775 763 -1 21 1 | 3150 629 1 49 0
JUL-25 23200 P 0 0 0 0 0 | 0 0 0 864 -3 21 0 | 1269 710 0 75 0
JUL-25 23400 P 0 0 0 0 0 | 0 0 0 976 0 21 0 | 1252 828 0 41 0
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 1095 +3 21 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1226 -1 21 0 | 1219 1210 0 28 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1361 +15 21 0 | 0 0 0 1 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1503 +18 21 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1646 0 21 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1800 +3 21 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1959 +6 22 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 2122 +8 22 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2290 +10 22 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2461 +12 22 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2636 +14 22 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2814 +16 22 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2995 +18 22 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3179 +21 22 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3364 +22 22 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3552 +24 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3741 +25 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3932 +27 23 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4124 +28 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4317 +29 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4511 +30 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4706 +31 23 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4902 +33 23 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 5098 +33 23 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5295 +34 23 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5492 +34 23 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 162 | TOTAL PUT 167 2841 +133
| MONTH PUT/CALL RATIO 2.01
| MONTH TOTAL 250 5933 +151
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 5639 -44 26 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5540 -45 26 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5442 -45 26 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5345 -45 26 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5247 -45 26 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5149 -46 25 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5052 -46 25 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 4955 -47 25 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4858 -48 25 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4762 -47 25 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4666 -48 25 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4570 -48 25 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4474 -49 25 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4379 -49 25 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4284 -50 25 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4190 -50 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4096 -51 25 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4002 -51 24 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3909 -52 24 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3816 -53 24 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3724 -53 24 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3633 -53 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3542 -54 24 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3451 -55 24 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3361 -55 24 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3272 -56 24 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3096 -56 24 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2923 -57 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2754 -57 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2588 -58 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2426 -58 23 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2268 -58 23 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2114 -58 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1965 -58 23 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1821 -58 22 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1682 -57 22 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1513 -73 21 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1388 -72 21 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1269 -71 21 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1158 -71 21 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1061 -63 21 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 963 -52 21 0 | 1095 989 0 12 0
AUG-25 23400 C 0 0 0 0 0 | 880 880 880 873 -51 21 5 | 940 880 5 5 +2
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 790 -53 21 0 | 1065 854 0 4 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 714 -47 21 0 | 823 772 0 6 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 644 -48 21 0 | 945 718 0 7 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 582 -41 21 0 | 848 605 0 11 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 523 -40 21 0 | 809 614 0 3 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 471 -37 21 0 | 735 551 0 5 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 425 -35 22 0 | 523 519 0 2 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 380 -34 22 0 | 608 421 0 56 0
AUG-25 25200 C 0 0 0 0 0 | 340 340 340 341 -35 22 2 | 526 340 2 2 +1
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 309 -28 22 0 | 433 348 0 3 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 279 -26 22 0 | 505 318 0 2 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 251 -22 22 0 | 388 301 0 7 0
AUG-25 26000 C 0 0 0 0 0 | 227 227 223 223 -24 22 2 | 363 223 2 163 +2
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 203 -20 23 0 | 382 228 0 19 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 183 -19 23 0 | 338 180 0 8 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 163 -18 23 0 | 252 189 0 9 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 145 -20 23 0 | 222 171 0 31 0
AUG-25 27000 C 0 0 0 0 0 | 137 137 137 129 -18 23 1 | 185 137 1 125 +1
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 114 -17 23 0 | 238 132 0 13 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 98 -15 23 0 | 171 127 0 176 0
AUG-25 27600 C 0 0 0 0 0 | 103 103 103 87 -14 23 1 | 190 103 1 229 0
AUG-25 27800 C 0 0 0 0 0 | 93 93 90 77 -13 23 5 | 126 90 5 11 0
AUG-25 28000 C 0 0 0 0 0 | 82 82 82 68 -12 23 2 | 155 82 2 10 +2
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 60 -11 23 0 | 160 101 0 6 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 53 -10 23 0 | 133 105 0 3 0
AUG-25 28600 C 0 0 0 0 0 | 60 60 60 47 -9 23 1 | 103 60 1 2 +1
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 988 +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
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 17 -5 26 0 | 124 45 0 14 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 18 -6 26 0 | 150 48 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 20 -6 26 0 | 86 54 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 50 50 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 25 -6 26 0 | 126 61 0 7 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 27 -7 25 0 | 75 55 0 10 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 30 -7 25 0 | 58 56 0 5 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 33 -8 25 0 | 150 61 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 36 -9 25 0 | 85 63 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 70 70 69 40 -8 25 2 | 83 69 2 2 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 44 -9 25 0 | 93 65 0 4 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 48 -9 25 0 | 134 70 0 3 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 52 -10 25 0 | 103 103 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 57 -10 25 0 | 99 82 0 3 0
AUG-25 18900 P 0 0 0 0 0 | 89 89 89 62 -11 25 2 | 117 79 2 26 -1
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 68 -11 25 0 | 208 85 0 5 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 74 -12 25 0 | 123 94 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 104 104 104 80 -12 24 1 | 134 92 1 10 +1
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 87 -13 24 0 | 130 99 0 6 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 94 -17 24 0 | 122 107 0 5 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 102 -14 24 0 | 273 111 0 2 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 111 -14 24 0 | 227 121 0 1 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 123 -16 24 0 | 178 124 0 3 0
AUG-25 19800 P 0 0 0 0 0 | 145 145 145 133 -16 24 1 | 329 138 1 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 144 -16 24 0 | 347 157 0 5 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 155 -16 24 0 | 360 161 0 56 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 180 -12 24 0 | 398 386 0 6 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 207 -8 24 0 | 261 190 0 10 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 234 -10 23 0 | 214 214 0 5 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 264 -12 23 0 | 351 239 0 5 0
AUG-25 21000 P 0 0 0 0 0 | 305 305 305 300 -13 23 2 | 592 267 2 203 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 337 -17 23 0 | 440 320 0 7 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 380 -19 22 0 | 491 413 0 6 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 431 -17 22 0 | 612 360 0 394 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 484 -18 22 0 | 876 420 0 78 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 545 -16 22 0 | 624 508 0 21 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 614 -11 22 0 | 724 639 0 27 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 685 -13 22 0 | 680 591 0 8 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 768 -9 22 0 | 0 0 0 0 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 854 -8 21 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 949 -10 21 0 | 1359 895 0 15 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1054 -6 21 0 | 1471 885 0 46 0
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 1163 -1 21 0 | 1410 1180 0 11 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1280 +1 21 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1414 +12 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1544 +14 22 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1681 +19 22 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1816 -1 22 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1963 +1 22 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 2114 +3 22 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2270 +5 22 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2430 +7 22 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2593 +9 22 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2760 +11 22 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2930 +13 22 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 3103 +14 22 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3278 +15 22 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3456 +17 23 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3636 +18 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3819 +20 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 4003 +21 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4189 +23 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4376 +24 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4565 +25 23 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4755 +26 23 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4946 +27 23 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 5138 +28 23 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 5331 +29 23 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 5525 +30 23 0 | 5200 5200 0 1 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 1032 0
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 27 2020 +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
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 9467 -41 29 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9367 -41 29 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9267 -41 28 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9167 -41 28 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9067 -41 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8968 -40 29 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8868 -41 29 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8768 -41 28 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8668 -41 28 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8569 -40 29 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8469 -41 28 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8369 -41 28 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8270 -40 28 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8170 -41 28 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8070 -41 28 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7971 -41 28 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7871 -41 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7772 -41 28 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7673 -40 28 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7573 -41 27 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7474 -41 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7375 -41 27 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7276 -41 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7177 -41 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7078 -41 27 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6979 -41 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6880 -41 27 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6782 -40 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6683 -41 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6585 -41 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6487 -40 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6388 -41 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6290 -41 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6193 -41 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6095 -41 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5998 -41 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5900 -41 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5803 -41 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5706 -42 26 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5610 -41 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5513 -42 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5417 -42 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5321 -42 26 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5226 -42 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5131 -41 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5036 -42 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4941 -42 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4847 -42 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4753 -42 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4659 -43 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4566 -43 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4473 -44 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4381 -44 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4289 -44 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4198 -44 25 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4107 -44 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4017 -44 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3927 -45 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3838 -45 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3749 -46 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3661 -46 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3574 -46 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3487 -47 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3401 -47 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3316 -48 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3148 -48 24 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2982 -50 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2821 -50 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2662 -51 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2508 -52 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2357 -53 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2210 -54 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2068 -55 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1930 -56 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1797 -57 22 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1641 -63 21 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1520 -63 21 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1408 -59 21 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 1345 1349 1345 1300 -59 21 10 | 2600 565 10 77 -3
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1199 -67 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1107 -60 21 0 | 1300 533 0 593 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1018 -60 21 0 | 2100 386 0 21 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 935 -58 21 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 859 -52 21 0 | 1460 402 0 14 0
SEP-25 24000 C 0 0 0 0 0 | 786 786 786 789 -50 21 2 | 1555 310 2 362 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 716 -54 21 0 | 1740 452 0 42 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 657 -48 21 0 | 871 358 0 8 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 602 -47 22 0 | 650 338 0 8 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 551 -39 22 0 | 1352 305 0 91 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 504 -40 22 0 | 1350 182 0 465 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 463 -30 22 0 | 1560 225 0 267 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 424 -35 22 0 | 1514 200 0 9 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 387 -32 22 0 | 1137 192 0 13 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 353 -31 22 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 321 -33 22 0 | 1265 150 0 46 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 296 -25 22 0 | 625 183 0 162 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 270 -26 22 0 | 322 168 0 2 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 248 -27 23 0 | 546 134 0 9 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 228 -20 23 0 | 670 138 0 80 0
SEP-25 27000 C 0 0 0 0 0 | 219 219 203 207 -21 23 101 | 898 106 101 271 +101
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 187 -20 23 0 | 456 136 0 80 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 164 -19 23 0 | 320 320 0 7 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 149 -21 23 0 | 491 105 0 31 0
SEP-25 27800 C 0 0 0 0 0 | 150 152 150 134 -16 23 4 | 678 150 4 4 +3
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 121 -15 23 0 | 714 96 0 172 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 110 -13 23 0 | 341 83 0 29 0
SEP-25 28400 C 0 0 0 0 0 | 111 111 111 99 -13 23 1 | 244 86 1 2 +1
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 89 -12 23 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 80 -12 23 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 72 -11 23 0 | 405 65 0 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 65 -10 23 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 59 -9 23 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 53 -8 23 0 | 310 68 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 48 -7 23 0 | 232 55 0 5 0
SEP-25 30000 C 0 0 0 0 0 | 65 65 65 43 -9 24 1 | 426 49 1 247 +1
TOTAL CALL 0 | TOTAL CALL 119 | TOTAL CALL 119 4649 +103
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 21 0 66 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 0 24 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 272 35 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 299 40 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 8 0 27 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 42 42 42 9 0 27 1 | 327 42 1 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 762 43 0 87 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 13 0 27 0 | 385 52 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 14 0 27 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 16 +1 27 0 | 166 50 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 17 0 27 0 | 165 52 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 19 0 27 0 | 474 55 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 21 +1 27 0 | 188 50 0 4 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 22 0 26 0 | 835 60 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 24 0 26 0 | 613 56 0 8 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 27 0 26 0 | 485 67 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 29 0 26 0 | 800 58 0 6 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 32 0 26 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 34 0 26 0 | 905 77 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 68 68 68 37 0 26 1 | 514 64 1 4 +1
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 40 -1 26 0 | 1453 86 0 212 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 44 0 26 0 | 719 72 0 11 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 47 -1 26 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 51 -1 26 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 55 -1 26 0 | 738 99 0 11 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 60 -1 26 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 65 0 25 0 | 900 89 0 20 0
SEP-25 18100 P 0 0 0 0 0 | 98 98 98 70 -1 25 1 | 695 89 1 3 0
SEP-25 18200 P 0 0 0 0 0 | 102 104 102 75 -1 25 4 | 1146 102 4 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 81 -1 25 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 87 -1 25 0 | 1242 100 0 10 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 93 -2 25 0 | 1269 106 0 10 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 100 -2 25 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 107 -3 25 0 | 1241 117 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 115 -3 25 0 | 1363 132 0 5 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 123 -3 25 0 | 1394 163 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 136 -3 25 0 | 1504 136 0 145 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 141 -3 25 0 | 1486 138 0 10 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 151 -3 24 0 | 1541 149 0 27 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 161 -4 24 0 | 1562 342 0 5 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 172 -4 24 0 | 1745 163 0 33 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 183 -5 24 0 | 1805 236 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 214 214 214 195 -5 24 7 | 1752 200 7 82 +7
SEP-25 19700 P 0 0 0 0 0 | 214 216 213 214 -6 24 108 | 1806 213 108 119 +108
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 228 -4 24 0 | 1838 255 0 8 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 239 -7 24 0 | 1738 236 0 632 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 253 -5 24 0 | 1989 220 0 364 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 282 -5 24 0 | 1840 309 0 68 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 311 -6 23 0 | 2020 296 0 192 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 347 -7 23 0 | 1867 329 0 46 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 384 -10 23 0 | 1908 330 0 372 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 428 -11 23 0 | 2346 367 0 477 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 476 -12 22 0 | 1181 502 0 47 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 528 -13 22 0 | 1687 597 0 76 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 584 -14 22 0 | 598 598 0 3 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 648 -11 22 0 | 1522 550 0 76 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 715 -10 22 0 | 1450 610 0 100 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 787 -8 22 0 | 820 660 0 3 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 870 -9 22 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 952 952 952 954 -5 22 3 | 1880 870 3 33 +3
SEP-25 22800 P 0 0 0 0 0 | 1028 1062 1028 1049 -5 22 42 | 1675 884 42 49 +25
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1147 -2 22 0 | 3790 999 0 10 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1252 0 22 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1368 +8 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1479 +3 22 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1596 +3 21 0 | 1833 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1725 +3 21 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1859 +5 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2011 0 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2155 +3 22 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2302 +4 22 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2453 +5 22 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2608 +7 22 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2766 +8 22 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2928 +10 22 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3093 +12 22 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3260 +13 22 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3430 +14 22 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3603 +16 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3778 +17 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3955 +18 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4135 +21 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4316 +22 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4498 +22 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4683 +24 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4868 +25 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5055 +26 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5244 +28 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5433 +28 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5623 +29 23 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5814 +29 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6006 +30 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6199 +31 23 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6393 +32 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6587 +33 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6782 +34 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6977 +34 24 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 167 | TOTAL PUT 167 4260 +144
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 286 8909 +247
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 13209 -37 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13109 -37 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13009 -37 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12909 -37 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12809 -37 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12709 -37 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12609 -37 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12509 -37 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12409 -37 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12309 -37 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12209 -37 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12109 -38 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12010 -37 30 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11910 -37 30 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11810 -37 29 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11710 -37 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11610 -37 29 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11410 -37 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11210 -38 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11011 -37 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10811 -37 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10612 -37 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10412 -38 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10213 -38 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10014 -38 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9815 -38 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9616 -38 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9418 -38 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9219 -38 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9021 -39 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8824 -38 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8626 -39 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8429 -39 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8233 -39 26 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8135 -39 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8037 -39 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7939 -39 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7841 -40 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7744 -39 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7646 -40 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7549 -40 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7452 -40 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7355 -40 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7259 -40 26 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7162 -40 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7066 -40 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6970 -40 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6874 -41 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6779 -40 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6683 -41 25 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6588 -41 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6493 -42 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6399 -41 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6305 -41 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6211 -41 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6117 -42 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6024 -42 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5931 -42 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5838 -43 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5746 -43 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5654 -43 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5562 -44 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5471 -44 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5381 -43 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5290 -44 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5200 -44 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5111 -44 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5022 -44 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4934 -44 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4846 -44 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4758 -45 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4671 -45 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4585 -45 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 4488 4488 4488 4499 -46 24 1 | 4488 1600 1 0 -1
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4414 -45 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4329 -46 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4245 -46 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4161 -47 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4078 -47 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3996 -47 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3914 -47 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3833 -47 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3753 -47 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3674 -47 23 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3516 -48 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3362 -48 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3211 -48 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3063 -48 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2918 -49 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2777 -48 23 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2639 -48 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2505 -48 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2374 -48 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2247 -47 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2091 -68 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1975 -67 21 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1862 -68 21 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1756 -67 21 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1648 -68 21 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1551 -58 21 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1469 -54 21 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1373 -53 21 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1290 -62 21 0 | 1511 1511 0 15 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1211 -64 21 0 | 2373 480 0 44 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1135 -51 21 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1068 -43 21 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 998 -43 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 936 -45 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 877 -50 21 0 | 2060 508 0 64 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 821 -50 21 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 770 -48 21 0 | 1360 409 0 1 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 721 -44 22 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 676 -41 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 633 -36 22 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 593 -38 22 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 553 -37 22 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 517 -28 22 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 484 -35 22 0 | 1060 259 0 2 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 455 -37 22 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 434 -27 22 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 405 -25 22 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 378 -24 22 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 352 -23 22 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 328 -23 22 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 306 -21 22 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 285 -30 22 0 | 470 161 0 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 266 -19 23 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 247 -19 23 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 230 -18 23 0 | 644 140 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 214 -17 23 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 200 -16 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 191 -10 23 0 | 290 179 0 33 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 178 -9 23 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 166 -9 23 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 139 -13 23 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 120 -12 23 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 104 -10 23 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 101 101 101 90 -9 23 1 | 413 100 1 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 78 -8 23 0 | 393 57 0 15 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 67 -7 23 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 58 -7 23 0 | 350 58 0 9 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 50 -6 23 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 43 -6 23 0 | 220 60 0 21 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 37 -5 24 0 | 305 40 0 22 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 32 -5 24 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 28 -4 24 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 24 -4 24 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 21 -3 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 14 -2 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 160 10 0 123 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 4034 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 31 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 29 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 166 29 0 23 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 180 32 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 193 41 0 17 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 5 -1 27 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 9 -1 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 15 -1 27 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 17 -2 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 20 -2 26 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 24 -2 26 0 | 480 64 0 114 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 26 -2 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 28 -2 26 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 30 -2 26 0 | 391 69 0 2 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 32 -3 26 0 | 733 68 0 2 0
DEC-25 15500 P 0 0 0 0 0 | 81 81 78 35 -2 26 4 | 550 78 4 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 37 -3 26 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 40 -3 26 0 | 574 89 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 89 89 89 43 -3 26 1 | 360 89 1 15 -1
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 46 -3 26 0 | 746 82 0 17 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 50 -3 26 0 | 1360 94 0 24 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 53 -3 26 0 | 137 95 0 6 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 57 -3 26 0 | 357 105 0 4 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 61 -3 26 0 | 751 109 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 65 -4 25 0 | 897 100 0 17 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 70 -3 25 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 74 -4 25 0 | 568 103 0 517 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 79 -4 25 0 | 181 127 0 5 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 84 -5 25 0 | 562 117 0 25 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 90 -4 25 0 | 585 181 0 8 0
DEC-25 17000 P 0 0 0 0 0 | 135 135 134 96 -4 25 4 | 1592 126 4 912 -4
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 102 -4 25 0 | 139 131 0 4 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 108 -5 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 115 -5 25 0 | 1072 146 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 122 -5 25 0 | 616 144 0 410 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 129 -6 25 0 | 279 156 0 5 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 137 -6 25 0 | 1048 165 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 145 -6 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 153 -7 25 0 | 1010 162 0 707 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 162 -7 25 0 | 1246 198 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 177 -1 25 0 | 1260 175 0 440 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 181 -7 24 0 | 1253 190 0 14 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 197 -1 25 0 | 1298 199 0 49 0
DEC-25 18300 P 0 0 0 0 0 | 225 225 225 202 -7 24 2 | 1367 206 2 8 +2
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 219 -1 25 0 | 1457 213 0 633 0
DEC-25 18500 P 0 0 0 0 0 | 243 243 243 225 -7 24 1 | 1517 220 1 34 -1
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 237 -7 24 0 | 1558 252 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 249 -8 24 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 262 -8 24 0 | 1599 248 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 276 -8 24 0 | 1617 277 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 290 -9 24 0 | 1700 270 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 305 -8 24 0 | 1620 286 0 5 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 320 -9 24 0 | 1621 294 0 46 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 345 0 24 0 | 1567 317 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 352 -10 24 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 369 -7 24 0 | 1930 340 0 16 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 387 -10 24 0 | 1787 365 0 663 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 405 -10 24 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 424 -10 23 0 | 2150 486 0 68 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 440 -4 23 0 | 1727 463 0 44 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 459 -6 23 0 | 3388 420 0 183 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 499 -12 23 0 | 1390 462 0 23 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 540 -10 23 0 | 3403 569 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 589 -7 23 0 | 2320 618 0 47 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 637 -10 23 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 693 -8 22 0 | 2743 740 0 6 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 752 -5 22 0 | 4120 1070 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 812 -6 22 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 880 -2 22 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 970 970 970 951 +1 22 3 | 2580 833 3 10 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1027 +2 22 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1106 +3 22 0 | 1830 970 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1189 +4 22 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1278 +3 22 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1367 -1 22 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1470 +8 22 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1568 +5 22 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1677 +8 22 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1786 +4 22 0 | 1580 1580 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1913 +8 22 0 | 1780 1780 0 2 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2035 +13 22 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2156 +10 22 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2282 -3 22 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2416 -2 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2553 -2 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2694 0 22 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2838 +1 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2985 +2 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3135 +3 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3287 +3 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3443 +5 22 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3601 +6 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3761 +7 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3924 +8 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4089 +9 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4256 +10 22 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4425 +11 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4596 +12 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4769 +13 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4943 +14 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5119 +14 22 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5297 +16 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5476 +17 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5657 +18 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5838 +18 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6021 +19 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6205 +20 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6391 +21 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6577 +22 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6764 +23 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6952 +23 23 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7330 +24 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7711 +25 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8095 +27 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8481 +28 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8869 +29 23 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9258 +30 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9649 +30 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10041 +31 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10434 +31 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10828 +32 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11223 +32 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11619 +33 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12015 +33 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12412 +34 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12809 +34 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13207 +35 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13605 +35 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14003 +35 24 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 8343 -4
| MONTH PUT/CALL RATIO 7.50
| MONTH TOTAL 17 12377 -5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 7518 -43 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7423 -43 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7328 -43 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7234 -43 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7139 -44 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7045 -44 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6952 -44 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6858 -44 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6765 -45 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6673 -44 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6580 -45 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6488 -45 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6397 -45 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6306 -45 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6215 -45 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6124 -46 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6034 -46 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5945 -46 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5856 -46 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5767 -47 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5679 -47 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5591 -47 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5504 -47 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5417 -48 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5331 -48 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5246 -47 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5160 -48 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5076 -48 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 4992 -48 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4908 -49 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4826 -48 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4743 -49 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4662 -49 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4581 -49 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4500 -50 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4421 -49 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4342 -49 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4263 -50 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4185 -50 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4108 -50 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4032 -50 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3956 -50 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3881 -51 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3733 -51 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3588 -51 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3446 -51 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3308 -51 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3172 -51 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3039 -51 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2910 -51 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2784 -51 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2661 -51 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2541 -51 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2410 -69 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2297 -69 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2189 -69 22 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2076 -72 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1976 -72 21 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1886 -63 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1788 -63 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1706 -60 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1615 -59 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1543 -50 22 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1463 -50 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1385 -55 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1311 -57 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1244 -56 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1184 -48 22 0 | 1312 1180 0 1 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1123 -44 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1061 -50 22 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1010 -42 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 958 -40 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 908 -37 22 0 | 1375 1200 0 403 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 861 -30 22 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 812 -28 22 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 783 +15 22 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 741 +18 22 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 701 +21 22 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 662 +23 22 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 626 +25 22 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 591 +27 22 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 559 +30 22 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 528 +32 22 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 498 +33 22 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 470 +34 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 443 +35 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 418 +37 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 394 +37 22 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 372 +39 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 351 +40 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 330 +40 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 311 +40 22 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 932 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 71 -4 24 0 | 554 142 0 23 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 76 -4 24 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 147 147 147 81 -4 24 1 | 231 147 1 3 +1
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 87 -4 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 92 -5 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 98 -5 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 105 -5 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 111 -5 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 118 -6 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 126 -5 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 133 -6 23 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 141 -6 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 150 -6 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 159 -6 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 168 -6 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 177 -7 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 187 -7 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 198 -7 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 209 -7 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 220 -8 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 232 -8 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 244 -8 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 257 -8 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 270 -9 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 284 -9 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 299 -8 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 313 -9 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 329 -9 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 345 -9 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 361 -10 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 379 -9 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 396 -10 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 415 -10 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 434 -10 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 453 -11 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 474 -10 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 495 -10 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 516 -11 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 538 -11 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 561 -11 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 585 -11 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 609 -11 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 634 -12 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 707 -1 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 753 -5 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 813 -4 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 865 -7 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 929 -7 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 995 -7 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1059 -8 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1134 -7 22 0 | 1300 1300 0 20 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1208 -4 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1289 -4 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1373 0 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1464 +3 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1556 +9 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1650 +8 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1754 +7 22 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1855 +5 22 0 | 0 0 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 1918 1918 1915 1966 +17 22 5 | 2184 1915 5 23 +5
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 2075 +10 22 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2195 +23 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2315 +11 22 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2437 +12 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2560 +15 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2690 +19 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2822 +22 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2958 +27 22 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 3096 +30 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3238 +35 22 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3381 +38 22 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3527 +41 22 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3676 +45 22 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3827 +48 22 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3981 +52 22 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 4136 +54 22 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4294 +57 22 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4454 +60 22 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4615 +62 22 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4779 +64 22 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4944 +66 22 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 5112 +69 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5281 +71 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5451 +72 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5623 +73 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5796 +74 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5971 +76 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 6147 +76 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6325 +78 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6504 +79 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6683 +79 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6864 +79 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 173 +6
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 6 1105 +6
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 11165 -42 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 10966 -43 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10768 -43 23 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10569 -44 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10371 -44 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10173 -45 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9976 -46 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9779 -46 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9582 -48 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9386 -49 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9190 -50 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 8995 -51 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8801 -52 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8608 -53 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8415 -55 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8224 -56 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8033 -57 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7844 -58 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7655 -60 22 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7468 -62 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7283 -62 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7098 -64 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 6916 -65 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6734 -67 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6555 -68 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6377 -69 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6201 -70 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6027 -72 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5856 -72 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5686 -73 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5518 -74 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5353 -75 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5190 -75 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5030 -75 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4872 -76 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4717 -76 22 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4564 -76 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4414 -76 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4267 -76 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4122 -76 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 3981 -75 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3706 -74 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3444 -71 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3187 -76 22 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2942 -76 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2712 -73 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2495 -71 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2291 -70 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2102 -67 22 0 | 1952 1952 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1926 -65 22 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1763 -62 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1611 -60 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1473 -57 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1345 -54 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1260 -42 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1151 -40 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1050 -39 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 958 -37 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 873 -35 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 794 -34 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 723 -32 22 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 657 -30 22 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 597 -29 22 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 542 -28 22 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 492 -26 22 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 447 -24 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 405 -23 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 367 -22 23 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 333 -20 23 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 302 -19 23 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 273 -18 23 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 248 -16 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 224 -16 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 203 -15 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 184 -14 23 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 166 -13 23 0 | 244 239 0 8 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 151 -12 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 137 -11 23 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 124 -10 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 4 -3 23 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 7 -4 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 8 -5 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 12 -6 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 15 -7 23 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 18 -7 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 21 -9 23 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 25 -10 23 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 29 -11 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 34 -12 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 40 -13 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 47 -14 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 54 -16 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 63 -17 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 72 -18 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 83 -19 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 94 -21 22 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 107 -23 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 122 -23 22 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 137 -25 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 155 -26 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 173 -28 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 194 -29 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 216 -30 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 240 -31 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 266 -33 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 295 -33 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 325 -34 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 357 -35 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 392 -36 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 429 -36 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 469 -36 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 511 -37 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 556 -37 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 603 -37 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 653 -37 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 706 -37 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 761 -37 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 820 -36 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 945 -35 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1083 -32 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1265 -3 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1420 -2 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1589 0 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1772 +1 22 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1969 +3 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2179 +4 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2402 +6 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2639 +8 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2888 +10 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3148 +11 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3421 +14 22 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3699 -3 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3990 -1 22 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4289 0 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4597 +2 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4912 +4 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5233 +5 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5562 +7 22 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5896 +9 22 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6236 +10 22 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6581 +11 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6931 +13 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7286 +15 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7644 +16 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 8006 +17 23 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8372 +19 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8741 +20 23 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 9112 +21 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9487 +23 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9863 +23 23 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10242 +24 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10623 +25 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 11005 +26 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11390 +27 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11776 +28 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12163 +29 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 11583 -41 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11387 -40 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11190 -41 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10994 -41 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10799 -41 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10604 -41 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10410 -41 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10216 -42 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10023 -42 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9831 -43 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9640 -43 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9450 -43 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9261 -43 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9073 -44 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8886 -44 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8700 -45 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8516 -45 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8333 -45 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8151 -46 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7971 -46 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7792 -47 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7615 -47 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7439 -48 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7266 -48 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7094 -48 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6923 -49 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6755 -50 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6589 -50 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6425 -50 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6262 -51 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6102 -51 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5944 -52 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5789 -51 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5635 -52 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5484 -52 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5335 -53 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5188 -53 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5044 -53 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4902 -54 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4763 -54 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4626 -54 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4492 -54 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4360 -54 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4104 -54 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3858 -54 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3617 -75 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3386 -73 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3166 -73 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2959 -70 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2762 -70 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2578 -67 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2403 -67 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2240 -65 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2087 -63 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1943 -61 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1809 -60 22 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1722 -48 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1606 -46 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1497 -45 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1395 -44 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1300 -42 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1210 -41 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1127 -40 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1049 -38 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 976 -37 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 908 -36 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 845 -35 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 786 -33 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 731 -32 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 680 -31 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 633 -29 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 589 -28 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 548 -26 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 509 -26 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 474 -24 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 441 -23 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 410 -23 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 382 -21 23 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 355 -21 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 331 -19 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 308 -18 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 286 -18 23 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 16 -2 23 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 20 -1 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 23 -2 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 27 -2 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 32 -2 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 37 -2 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 43 -2 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 49 -3 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 56 -3 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 64 -4 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 73 -4 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 83 -4 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 94 -4 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 106 -5 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 119 -5 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 133 -6 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 149 -6 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 166 -6 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 184 -7 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 204 -7 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 225 -8 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 248 -8 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 272 -9 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 299 -9 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 327 -9 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 356 -10 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 388 -11 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 422 -11 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 458 -11 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 495 -12 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 535 -12 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 577 -13 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 622 -12 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 668 -13 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 717 -13 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 768 -14 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 821 -14 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 877 -14 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 935 -15 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 996 -15 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1059 -15 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1125 -15 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1193 -15 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1337 -15 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1491 -15 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1680 -9 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1848 -8 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 2024 -12 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2220 -7 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2423 -6 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2636 -6 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2862 -6 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 3099 -4 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3346 -2 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3602 0 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3868 +1 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4155 -9 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4439 -7 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4730 -6 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 5028 -5 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5333 -3 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5643 -2 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5960 -1 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6282 +1 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6609 +2 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6941 +3 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7278 +4 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7619 +6 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7964 +7 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8313 +8 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8666 +10 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 9022 +11 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9381 +13 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9742 +13 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 10107 +15 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10474 +16 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10843 +16 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11215 +18 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11588 +18 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11964 +20 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12341 +21 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12719 +21 23 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 8549 -51 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8380 -51 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8213 -51 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8046 -53 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7882 -52 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7718 -53 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7556 -53 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7395 -54 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7236 -54 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7078 -54 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6922 -54 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6767 -55 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6613 -56 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6461 -56 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6311 -56 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6162 -56 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6015 -56 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5869 -57 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5725 -57 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5583 -57 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5442 -57 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5303 -57 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5165 -58 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5030 -57 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4896 -58 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4633 -58 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4378 -58 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4129 -59 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3888 -59 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3655 -58 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3429 -58 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3211 -58 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3001 -57 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2809 -56 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2625 -56 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2449 -55 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2281 -54 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2120 -53 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1968 -52 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1822 -51 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1685 -49 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1554 -48 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1431 -47 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1314 -46 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1205 -44 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1102 -42 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1005 -41 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 915 -39 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 831 -37 19 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 752 -36 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 679 -34 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 612 -32 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 549 -30 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 492 -28 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 439 -27 18 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 390 -25 18 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 346 -24 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 306 -22 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 269 -21 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 236 -19 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 207 -17 17 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 180 -15 17 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 156 -14 17 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 0 524 -12 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 555 -12 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 588 -12 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 621 -14 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 657 -13 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 693 -14 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 731 -14 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 770 -15 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 811 -15 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 853 -15 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 897 -15 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 942 -16 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 988 -17 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1036 -17 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1086 -17 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1137 -17 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1190 -17 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1244 -18 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1300 -18 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1358 -18 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1417 -18 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1478 -18 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1540 -19 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1605 -18 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1671 -19 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1808 -19 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1953 -19 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2104 -20 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2263 -20 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2430 -19 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2604 -19 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2786 -19 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2976 -18 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3184 -17 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3400 -17 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3624 -16 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3856 -15 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4095 -14 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4343 -13 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4597 -12 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4860 -10 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5129 -9 20 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5406 -8 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5689 -7 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5980 -5 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6277 -3 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6580 -2 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6890 0 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7206 +2 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7527 +3 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7854 +5 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8187 +7 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8524 +9 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8867 +11 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9214 +12 18 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9565 +14 18 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9921 +15 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10281 +17 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10644 +18 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11011 +20 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11382 +22 17 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11755 +24 17 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12131 +25 17 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 11862 -47 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11681 -47 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11500 -47 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11319 -48 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11140 -49 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10962 -49 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10785 -49 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10609 -49 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10434 -49 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10259 -51 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10086 -51 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9914 -51 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9743 -52 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9574 -52 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9405 -52 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9237 -53 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9071 -53 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8906 -53 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8742 -54 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8579 -54 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8418 -54 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8257 -55 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8098 -56 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7941 -55 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7784 -56 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7629 -57 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7475 -57 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7323 -57 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7172 -57 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7022 -58 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6873 -59 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6726 -59 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6581 -59 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6437 -59 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6294 -60 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6153 -60 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6013 -60 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5875 -60 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5738 -61 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5603 -61 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5469 -61 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5337 -61 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5207 -61 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4950 -62 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4700 -62 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4456 -62 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4219 -62 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3988 -62 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3764 -62 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3547 -61 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3337 -61 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3145 -60 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2961 -59 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2783 -59 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2612 -59 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2448 -58 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2292 -56 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2141 -56 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1998 -54 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1861 -53 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1730 -52 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1606 -51 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1488 -50 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1376 -48 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1270 -47 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1170 -45 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1076 -43 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 987 -42 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 904 -40 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 825 -39 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 752 -37 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 683 -35 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 620 -33 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 560 -32 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 505 -30 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 454 -29 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 408 -26 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 364 -25 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 325 -23 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 288 -22 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 255 -21 17 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 0 240 -8 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 259 -8 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 278 -8 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 297 -9 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 318 -10 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 340 -10 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 363 -10 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 387 -10 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 412 -10 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 437 -12 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 464 -12 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 492 -12 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 521 -13 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 552 -13 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 583 -13 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 615 -14 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 649 -14 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 684 -14 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 720 -15 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 757 -15 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 796 -15 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 835 -16 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 876 -17 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 919 -16 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 962 -17 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1007 -18 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1053 -18 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1101 -18 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1150 -18 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1200 -19 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1251 -20 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1304 -20 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1359 -20 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1415 -20 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1472 -21 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1531 -21 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1591 -21 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1653 -21 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1716 -22 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1781 -22 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1847 -22 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1915 -22 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1985 -22 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2128 -23 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2278 -23 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2434 -23 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2597 -23 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2766 -23 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2942 -23 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3125 -22 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3315 -22 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3523 -21 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3739 -20 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3961 -20 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4190 -20 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4426 -19 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4670 -17 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4919 -17 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5176 -15 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5439 -14 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5708 -13 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5984 -12 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6266 -11 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6554 -9 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6848 -8 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7148 -6 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7454 -4 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7765 -3 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 8082 -1 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8403 0 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8730 +2 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 9061 +4 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9398 +6 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9738 +7 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 10083 +9 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10432 +10 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10786 +13 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11142 +14 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11503 +16 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11866 +17 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12233 +18 17 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 11723 -51 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11552 -52 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11382 -53 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11213 -53 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11045 -54 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10878 -55 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10713 -54 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10548 -55 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10384 -56 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10222 -56 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10060 -57 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9900 -57 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9740 -58 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9582 -58 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9425 -58 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9269 -59 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9114 -59 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8960 -60 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8807 -60 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8656 -60 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8505 -61 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8356 -61 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8208 -61 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8061 -62 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7915 -62 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7771 -62 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7627 -63 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7485 -63 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7344 -63 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7204 -64 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7065 -65 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6928 -65 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6792 -65 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6657 -65 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6523 -66 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6391 -66 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6260 -66 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6130 -66 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6001 -67 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5874 -66 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5748 -66 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5500 -67 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5257 -67 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5019 -67 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4786 -68 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4559 -68 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4338 -67 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4122 -67 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3911 -68 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3720 -67 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3535 -67 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3356 -66 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3182 -65 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3014 -65 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2852 -64 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2695 -63 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2544 -63 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2398 -62 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2258 -61 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2124 -59 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1994 -59 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1870 -58 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1752 -56 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1638 -55 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1529 -54 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1426 -52 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 510 -12 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 539 -13 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 569 -14 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 600 -14 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 632 -15 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 665 -16 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 700 -15 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 735 -16 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 771 -17 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 809 -17 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 847 -18 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 887 -18 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 927 -19 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 969 -19 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1012 -19 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1056 -20 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1101 -20 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1147 -21 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1194 -21 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1243 -21 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1292 -22 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1343 -22 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1395 -22 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1448 -23 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1502 -23 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1558 -23 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1614 -24 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1672 -24 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1731 -24 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1791 -25 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1852 -26 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1915 -26 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1979 -26 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2044 -26 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2110 -27 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2178 -27 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2247 -27 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2317 -27 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2388 -28 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2461 -27 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2535 -27 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2687 -28 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2844 -28 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 3006 -28 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3173 -29 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3346 -29 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3525 -28 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3709 -28 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3898 -29 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4107 -28 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4322 -28 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4543 -27 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4769 -26 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 5001 -26 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5239 -25 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5482 -24 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5731 -24 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5985 -23 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6245 -22 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6511 -20 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6781 -20 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 7057 -19 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7339 -17 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7625 -16 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7916 -15 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8213 -13 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 10999 -59 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10842 -59 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10685 -60 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10530 -60 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10376 -60 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10222 -62 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10070 -62 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9919 -62 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9769 -62 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9619 -63 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9471 -64 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9324 -64 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9178 -64 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9032 -65 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8888 -65 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8745 -66 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8603 -66 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8462 -66 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8322 -67 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8183 -67 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8045 -67 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7908 -68 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7772 -68 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7637 -69 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7503 -69 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7371 -69 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7239 -70 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7109 -69 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6979 -70 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6851 -70 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6723 -71 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6597 -71 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6472 -71 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6348 -71 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6225 -71 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5982 -72 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5744 -72 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5510 -72 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5281 -72 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5056 -73 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4836 -73 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4621 -72 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4410 -72 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4219 -73 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4034 -72 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3853 -72 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3678 -71 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3507 -71 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3342 -70 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3181 -70 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3025 -69 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2874 -68 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2727 -68 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2586 -67 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2449 -66 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2316 -66 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2189 -64 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2066 -63 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1947 -62 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1833 -61 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 991 -20 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1034 -20 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1077 -21 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1122 -21 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1168 -21 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1214 -23 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1262 -23 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1311 -23 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1361 -23 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1411 -24 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1463 -25 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1516 -25 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1570 -25 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1624 -26 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1680 -26 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1737 -27 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1795 -27 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1854 -27 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1914 -28 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1975 -28 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2037 -28 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2100 -29 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2164 -29 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2229 -30 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2295 -30 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2363 -30 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2431 -31 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2501 -30 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2571 -31 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2643 -31 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2715 -32 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2789 -32 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2864 -32 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2940 -32 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3017 -32 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3174 -33 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3336 -33 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3502 -33 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3673 -33 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3848 -34 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4028 -34 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4213 -33 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4402 -33 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4611 -34 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4826 -33 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 5045 -33 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5270 -32 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5499 -32 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5734 -31 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5973 -31 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6217 -30 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6466 -29 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6719 -29 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6978 -28 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7241 -27 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7508 -27 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7781 -25 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 8058 -24 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8339 -23 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8625 -22 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.49
MARKET TOTAL 15497 95723 +1523
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED