HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-25 23400 3419 0 0 50 3 0 -37
P MAY-25 23200 2473 0 0 154 1 952 -78
P MAY-25 23400 2046 0 0 305 1 611 -201
P MAY-25 23000 1235 0 0 48 1 1001 -27
C MAY-25 23200 859 0 0 240 32 0 -112
C MAY-25 23600 642 0 0 8 1 644 -9
P MAY-25 22600 635 0 0 6 1 954 -4
C MAY-25 23000 477 0 0 439 123 0 -262
C MAY-25 23800 453 0 0 2 1 859 -2
P MAY-25 23600 435 0 0 505 154 0 -370
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 MAY 2025, WEDNESDAY 29 MAY 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 0 -7439 0 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 0 -7339 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 0 -7239 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 0 -7139 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 0 -7039 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 0 -6939 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 0 -6839 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 0 -6739 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 0 -6639 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 0 -6539 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 0 -6439 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 0 -6339 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 0 -6239 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 0 -6139 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 0 -6039 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 0 -5939 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 0 -5839 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 0 -5739 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 0 -5639 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 0 -5539 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 0 -5439 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 0 -5339 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 0 -5239 0 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 0 -5139 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 0 -5039 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 0 -4939 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 0 -4839 0 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 0 -4739 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 0 -4639 0 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 4724 4724 4724 0 -4539 0 7 | 4724 3243 7 0 -7
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 0 -4439 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 0 -4339 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 0 -4239 0 0 | 3000 1235 0 0 -2
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 0 -4139 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 0 -4039 0 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 0 -3939 0 0 | 2150 1106 0 0 -1
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 0 -3839 0 0 | 3730 1045 0 0 -1
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 0 -3739 0 0 | 1155 1155 0 0 -1
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 0 -3639 0 0 | 2386 920 0 0 -4
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 0 -3539 0 0 | 1000 925 0 0 -3
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 0 -3439 0 0 | 1934 830 0 0 -4
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 0 -3339 0 0 | 1105 1045 0 0 -6
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 0 -3239 0 0 | 2830 733 0 0 -165
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 0 -3039 0 0 | 3325 746 0 0 -34
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 0 -2839 0 0 | 3595 648 0 0 -19
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 0 -2639 0 0 | 1226 578 0 0 -22
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 0 -2439 0 0 | 2590 538 0 0 -56
MAY-25 21000 C 2155 2155 2128 2128 3 | 2235 2235 2235 0 -2239 0 2 | 2545 383 5 0 -175
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 0 -2039 0 0 | 2880 352 0 0 -106
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 0 -1839 0 0 | 2250 323 0 0 -229
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 0 -1639 0 0 | 1935 300 0 0 -56
MAY-25 21800 C 0 0 0 0 0 | 1624 1624 1624 0 -1439 0 1 | 1765 233 1 0 -85
MAY-25 22000 C 0 0 0 0 0 | 1425 1425 1425 0 -1239 0 1 | 2095 203 1 0 -353
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 0 -1040 0 1 | 1450 188 1 0 -132
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 0 -839 0 0 | 1430 155 0 0 -234
MAY-25 22600 C 624 624 624 624 1 | 743 828 743 0 -641 0 4 | 1580 140 5 0 -212
MAY-25 22800 C 426 455 302 326 206 | 444 624 428 0 -449 0 168 | 1336 125 374 0 -563
MAY-25 23000 C 243 266 123 139 245 | 270 439 235 0 -262 0 232 | 2080 115 477 0 -436
MAY-25 23200 C 102 113 32 45 210 | 100 240 55 0 -112 0 649 | 1734 32 859 0 -517
MAY-25 23400 C 29 31 6 7 290 | 15 50 3 0 -37 0 3129 | 1160 3 3419 0 -675
MAY-25 23600 C 7 8 1 1 127 | 3 7 1 0 -9 0 515 | 1550 1 642 644 -18
MAY-25 23800 C 2 2 1 1 25 | 1 1 1 0 -2 0 428 | 1160 1 453 859 +424
MAY-25 24000 C 1 1 1 1 64 | 1 1 1 0 -1 0 23 | 1450 1 87 750 +38
MAY-25 24200 C 1 1 1 1 8 | 1 1 1 0 -1 0 48 | 1195 1 56 614 -24
MAY-25 24400 C 1 1 1 1 4 | 1 1 1 0 -1 0 32 | 1256 1 36 508 0
MAY-25 24600 C 0 0 0 0 0 | 1 1 1 0 -1 0 9 | 1241 1 9 1088 -1
MAY-25 24800 C 1 1 1 1 2 | 1 1 1 0 -1 0 12 | 1108 1 14 436 0
MAY-25 25000 C 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 1017 1 1 1053 0
MAY-25 25200 C 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 887 1 1 312 -1
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 854 1 0 232 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 847 1 0 214 0
MAY-25 25800 C 1 1 1 1 5 | 0 0 0 0 -1 0 0 | 717 1 5 139 -5
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 677 1 0 372 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 673 1 0 134 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 515 1 0 72 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 429 1 0 156 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 455 1 0 62 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 429 1 0 266 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 369 1 0 148 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 280 1 0 55 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 260 1 0 60 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 335 1 0 65 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 314 1 0 960 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 239 1 0 16 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 220 1 0 50 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 227 1 0 96 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 167 1 0 36 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 200 3 0 20 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 137 1 0 10 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 156 1 0 22 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 100 2 0 4 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 63 1 0 81 0
TOTAL CALL 1191 | TOTAL CALL 5262 | TOTAL CALL 6453 9534 -3685
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 0 -1 0 0 | 220 1 0 98 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 168 40 0 21 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 265 2 0 40 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 285 2 0 245 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 218 9 0 5 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 276 18 0 63 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 158 1 0 25 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 231 2 0 39 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 293 2 0 26 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 230 4 0 12 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 240 2 0 11 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 240 7 0 7 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 448 1 0 179 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 241 1 0 21 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 450 1 0 82 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 426 1 0 40 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 401 1 0 262 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 521 2 0 129 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 637 1 0 123 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 500 9 0 99 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 543 1 0 81 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 606 1 0 309 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 700 1 0 652 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 707 1 0 32 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 775 1 0 56 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 739 1 0 52 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 825 2 0 68 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 876 1 0 240 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 830 1 0 192 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 861 1 0 167 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 974 1 0 100 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 919 1 0 35 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1095 1 0 590 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 898 1 0 46 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1180 1 0 230 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1208 1 0 86 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1278 1 0 291 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1063 1 0 521 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1212 1 0 297 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1230 1 0 214 0
MAY-25 19800 P 0 0 0 0 0 | 1 1 1 0 -1 0 10 | 1310 1 10 198 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1344 1 0 255 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1583 1 0 985 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1710 1 0 819 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1810 1 0 1243 0
MAY-25 20600 P 1 1 1 1 1 | 1 1 1 0 -1 0 2 | 2050 1 3 356 +1
MAY-25 20800 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 2150 1 1 527 0
MAY-25 21000 P 1 1 1 1 7 | 1 1 1 0 -1 0 3 | 2107 1 10 832 +3
MAY-25 21200 P 1 1 1 1 12 | 1 1 1 0 -1 0 2 | 2214 1 14 450 +11
MAY-25 21400 P 1 1 1 1 2 | 1 1 1 0 -1 0 3 | 2338 1 5 1638 0
MAY-25 21600 P 2 2 1 1 12 | 1 1 1 0 -1 0 17 | 2248 1 29 570 +4
MAY-25 21800 P 3 3 2 2 26 | 1 1 1 0 -1 0 7 | 2052 1 33 619 -23
MAY-25 22000 P 2 2 1 1 5 | 1 1 1 0 -1 0 6 | 2660 1 11 1093 +3
MAY-25 22200 P 2 3 1 1 16 | 1 1 1 0 -1 0 14 | 2716 1 30 508 +6
MAY-25 22400 P 3 4 2 3 16 | 1 1 1 0 -2 0 18 | 2730 1 34 720 -1
MAY-25 22600 P 5 6 2 2 130 | 1 1 1 0 -4 0 505 | 3210 1 635 954 +225
MAY-25 22800 P 10 14 6 6 152 | 3 4 1 0 -10 0 280 | 3250 1 432 912 +61
MAY-25 23000 P 30 48 22 24 388 | 10 17 1 0 -27 0 847 | 3480 1 1235 1001 +96
MAY-25 23200 P 91 154 70 118 134 | 82 82 1 0 -78 0 2339 | 3450 1 2473 952 +435
MAY-25 23400 P 214 305 187 288 223 | 156 220 1 0 -201 0 1823 | 1631 1 2046 611 +201
MAY-25 23600 P 392 505 365 505 206 | 390 408 154 0 -370 0 229 | 4050 154 435 0 -275
MAY-25 23800 P 630 630 630 630 1 | 419 432 373 0 -568 0 8 | 4011 263 9 0 -128
MAY-25 24000 P 800 800 800 800 2 | 600 600 600 0 -768 0 1 | 4270 380 3 0 -40
MAY-25 24200 P 986 986 986 986 1 | 808 808 808 0 -964 0 2 | 1950 555 3 0 -22
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 0 -1167 0 0 | 1490 665 0 0 -113
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 0 -1368 0 0 | 4900 1017 0 0 -220
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 0 -1561 0 0 | 4900 1040 0 0 -3
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 0 -1761 0 0 | 4650 1203 0 0 -12
MAY-25 25200 P 1994 1994 1994 1994 1 | 1915 1915 1915 0 -1961 0 1 | 5147 1386 2 0 -5
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 0 -2161 0 0 | 0 0 0 0 0
MAY-25 25600 P 2405 2405 2405 2405 2 | 0 0 0 0 -2361 0 0 | 2405 2275 2 0 -4
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 0 -2561 0 0 | 2300 2215 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 0 -2761 0 0 | 5650 2480 0 0 -1
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 0 -2961 0 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 0 -3161 0 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 0 -3361 0 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 0 -3561 0 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 0 -3761 0 0 | 6356 3400 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 0 -3961 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 0 -4161 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 0 -4361 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 0 -4561 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 0 -4761 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 0 -4961 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 0 -5161 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 0 -5361 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 0 -5561 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 0 -5761 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 0 -5961 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 0 -6161 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 0 -6361 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 0 -6561 0 0 | 0 0 0 0 0
TOTAL PUT 1337 | TOTAL PUT 6118 | TOTAL PUT 7455 21029 +199
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 13908 30563 -3486
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 11360 +236 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11160 +236 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10960 +236 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10760 +236 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10560 +236 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10360 +236 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10160 +236 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10060 +236 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9960 +236 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9860 +236 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9760 +236 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9660 +236 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9560 +236 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9460 +236 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9360 +236 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9260 +236 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9160 +236 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9060 +236 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8960 +236 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8860 +236 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8760 +236 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8660 +236 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8560 +236 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8460 +236 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8360 +236 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8260 +236 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8160 +236 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8060 +236 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7960 +236 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7860 +236 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7760 +236 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7660 +236 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7560 +236 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7460 +236 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7360 +236 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7260 +236 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7160 +236 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7060 +236 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6960 +236 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6860 +236 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6760 +236 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6660 +236 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6560 +236 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6460 +236 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6360 +236 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6260 +236 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6160 +236 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6060 +236 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5960 +236 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5860 +236 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5760 +236 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5660 +236 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5560 +236 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5460 +236 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5360 +236 0 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5260 +236 0 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5160 +235 0 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5060 +235 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4960 +235 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4860 +235 0 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4760 +235 0 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4661 +236 27 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4561 +235 26 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4461 +235 26 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4361 +235 25 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4261 +234 25 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4161 +234 24 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4062 +234 25 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3962 +233 25 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3863 +233 25 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 3800 3800 3800 3763 +232 24 1 | 3945 465 1 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3664 +232 25 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3565 +232 25 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3466 +231 25 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3367 +230 24 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3170 +228 24 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2974 +226 24 0 | 2840 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2779 +223 24 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2586 +220 23 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2395 +216 23 0 | 2560 572 0 213 0
JUN-25 21200 C 1900 1900 1900 1900 1 | 0 0 0 2207 +212 23 0 | 1900 169 1 11 +1
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2023 +207 23 0 | 1755 508 0 34 0
JUN-25 21600 C 1624 1624 1624 1624 1 | 0 0 0 1842 +201 23 0 | 1987 147 1 49 0
JUN-25 21800 C 0 0 0 0 0 | 1614 1614 1614 1667 +195 22 1 | 2060 141 1 40 0
JUN-25 22000 C 1290 1290 1290 1290 1 | 0 0 0 1497 +187 22 0 | 2000 149 1 282 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1334 +196 22 0 | 2317 110 0 54 0
JUN-25 22400 C 0 0 0 0 0 | 1115 1115 1115 1163 +172 21 1 | 1885 96 1 334 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1008 +154 21 0 | 2263 295 0 170 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 890 +161 21 0 | 2117 83 0 165 0
JUN-25 23000 C 577 577 546 546 6 | 630 780 610 752 +129 21 15 | 1955 172 21 175 +8
JUN-25 23200 C 514 514 479 479 5 | 497 662 497 645 +123 21 30 | 2016 70 35 153 -2
JUN-25 23400 C 424 428 376 376 22 | 432 600 424 542 +115 21 221 | 2097 178 243 1591 +70
JUN-25 23600 C 346 346 302 313 20 | 343 502 343 452 +94 21 221 | 1764 76 241 463 +56
JUN-25 23800 C 286 286 249 255 11 | 290 413 288 375 +81 21 149 | 1720 130 160 209 +11
JUN-25 24000 C 231 238 200 203 67 | 302 350 230 315 +73 21 293 | 1835 54 360 758 +11
JUN-25 24200 C 186 187 165 165 19 | 184 289 184 258 +59 21 160 | 1265 107 179 252 +58
JUN-25 24400 C 154 154 154 154 4 | 156 237 152 214 +52 22 149 | 1241 50 153 287 +39
JUN-25 24600 C 124 124 106 118 8 | 121 198 121 176 +45 22 65 | 1320 85 73 206 +11
JUN-25 24800 C 86 86 86 86 6 | 101 160 101 145 +39 22 125 | 1221 58 131 236 +29
JUN-25 25000 C 75 75 67 69 14 | 86 135 82 119 +34 22 322 | 1460 67 336 845 -13
JUN-25 25200 C 58 58 58 58 3 | 76 111 75 96 +27 23 84 | 1199 45 87 198 +24
JUN-25 25400 C 51 51 48 48 2 | 53 90 53 80 +23 23 81 | 924 48 83 266 +17
JUN-25 25600 C 42 42 40 40 5 | 44 75 44 65 +19 23 406 | 1133 33 411 506 +285
JUN-25 25800 C 35 35 35 35 3 | 40 62 40 54 +18 24 84 | 918 35 87 182 0
JUN-25 26000 C 25 25 24 24 14 | 32 51 32 43 +14 24 60 | 1011 17 74 586 +31
JUN-25 26200 C 0 0 0 0 0 | 32 43 32 35 +12 24 39 | 595 26 39 176 +11
JUN-25 26400 C 0 0 0 0 0 | 31 31 31 28 +10 24 1 | 753 16 1 73 +1
JUN-25 26600 C 17 17 17 17 20 | 25 31 24 22 +8 24 34 | 496 17 54 88 +21
JUN-25 26800 C 0 0 0 0 0 | 23 25 21 18 +7 25 20 | 588 16 20 54 +16
JUN-25 27000 C 0 0 0 0 0 | 16 21 16 15 +6 25 4 | 555 14 4 188 +2
JUN-25 27200 C 0 0 0 0 0 | 13 19 13 12 +5 25 25 | 498 11 25 56 +20
JUN-25 27400 C 0 0 0 0 0 | 12 13 12 10 +4 26 6 | 350 10 6 32 +6
JUN-25 27600 C 0 0 0 0 0 | 13 13 13 8 +3 26 15 | 615 10 15 126 +10
JUN-25 27800 C 6 6 6 6 1 | 0 0 0 6 +2 26 0 | 400 6 1 44 0
JUN-25 28000 C 0 0 0 0 0 | 9 10 8 5 +2 26 42 | 350 6 42 76 +12
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 342 5 0 50 0
JUN-25 28400 C 0 0 0 0 0 | 6 6 6 3 +2 26 1 | 248 6 1 19 +1
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 482 7 0 14 0
JUN-25 28800 C 0 0 0 0 0 | 4 4 4 1 0 25 1 | 225 4 1 220 +1
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 447 8 0 76 0
JUN-25 29200 C 0 0 0 0 0 | 3 3 3 1 0 27 1 | 179 3 1 208 0
JUN-25 29400 C 0 0 0 0 0 | 3 3 3 1 0 27 1 | 188 3 1 11 +1
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 28 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 233 | TOTAL CALL 2658 | TOTAL CALL 2891 14158 +738
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 76 0 | 342 1 0 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 129 2 0 13 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 563 3 0 6 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 199 3 0 80 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 185 3 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 141 3 0 28 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 210 3 0 54 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 293 3 0 13 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 309 138 0 4 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 181 4 0 2 0
JUN-25 13800 P 3 3 3 3 1 | 0 0 0 1 0 61 0 | 257 3 1 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 252 3 0 10 0
JUN-25 14000 P 0 0 0 0 0 | 3 3 3 1 0 59 1 | 283 3 1 29 +1
JUN-25 14100 P 0 0 0 0 0 | 3 3 3 1 0 58 3 | 288 3 3 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 299 4 0 20 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 335 4 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 3 3 3 1 0 56 1 | 339 3 1 16 +1
JUN-25 14500 P 0 0 0 0 0 | 3 3 3 1 0 55 52 | 164 3 52 92 +50
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 113 4 0 7 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 338 27 0 20 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 347 4 0 18 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 508 5 0 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 394 6 0 19 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 100 46 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 477 7 0 2 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 690 6 0 18 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 615 6 0 34 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 589 7 0 14 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1250 7 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 303 7 0 14 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 381 7 0 185 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 250 8 0 17 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 277 1 0 1290 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 410 7 0 8 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 804 6 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 322 9 0 147 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 306 9 0 206 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1401 8 0 11 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1449 25 0 1215 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1450 7 0 103 0
JUN-25 17000 P 0 0 0 0 0 | 8 8 8 1 0 38 2 | 1453 8 2 53 -2
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1430 74 0 32 0
JUN-25 17200 P 10 10 10 10 14 | 9 9 9 1 0 36 7 | 1417 9 21 388 0
JUN-25 17300 P 0 0 0 0 0 | 8 8 8 1 0 36 24 | 432 8 24 68 +24
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 710 10 0 279 0
JUN-25 17500 P 0 0 0 0 0 | 9 9 8 1 0 35 60 | 1296 8 60 199 +48
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1175 15 0 1204 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1382 35 0 224 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 728 11 0 32 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1331 13 0 23 0
JUN-25 18000 P 0 0 0 0 0 | 12 12 10 1 0 31 11 | 1383 10 11 671 +10
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1354 12 0 6 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 871 19 0 107 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 897 20 0 15 0
JUN-25 18400 P 0 0 0 0 0 | 11 11 11 1 0 29 1 | 889 11 1 205 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1028 15 0 107 0
JUN-25 18600 P 0 0 0 0 0 | 13 13 13 1 0 28 6 | 960 13 6 601 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 2300 15 0 47 0
JUN-25 18800 P 0 0 0 0 0 | 15 15 14 1 0 26 3 | 1206 14 3 307 -2
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1092 43 0 199 0
JUN-25 19000 P 0 0 0 0 0 | 16 16 15 1 0 25 7 | 1310 15 7 280 -2
JUN-25 19100 P 19 19 19 19 1 | 17 17 14 1 -1 25 8 | 1338 14 9 62 0
JUN-25 19200 P 20 21 20 21 3 | 17 17 16 1 -2 24 8 | 1281 16 11 509 +2
JUN-25 19300 P 0 0 0 0 0 | 17 17 16 1 -3 23 64 | 1272 16 64 146 +7
JUN-25 19400 P 0 0 0 0 0 | 18 18 17 1 -4 23 29 | 1403 17 29 62 -13
JUN-25 19500 P 0 0 0 0 0 | 22 22 18 2 -4 24 13 | 1435 18 13 76 -8
JUN-25 19600 P 26 26 26 26 1 | 19 20 18 3 -4 24 22 | 1600 18 23 50 -1
JUN-25 19700 P 0 0 0 0 0 | 20 22 20 4 -5 25 14 | 1472 20 14 46 +10
JUN-25 19800 P 0 0 0 0 0 | 22 22 21 5 -5 25 6 | 1512 21 6 464 -4
JUN-25 19900 P 0 0 0 0 0 | 23 23 22 6 -6 25 65 | 1458 22 65 144 +12
JUN-25 20000 P 33 33 32 32 7 | 24 26 22 7 -6 24 70 | 4280 22 77 598 +33
JUN-25 20200 P 38 38 36 36 7 | 31 32 28 10 -8 24 42 | 1796 28 49 235 -17
JUN-25 20400 P 40 40 40 40 1 | 33 33 29 14 -10 24 42 | 1690 29 43 442 +6
JUN-25 20600 P 45 50 45 49 9 | 41 41 31 19 -13 24 149 | 1720 31 158 403 +70
JUN-25 20800 P 56 60 56 60 2 | 45 45 39 27 -16 24 26 | 1830 39 28 99 +4
JUN-25 21000 P 63 76 63 75 34 | 60 60 42 36 -20 23 378 | 2219 42 412 350 -54
JUN-25 21200 P 77 84 77 84 7 | 69 69 50 49 -24 23 385 | 2645 50 392 398 +307
JUN-25 21400 P 97 112 97 112 13 | 95 95 60 65 -29 23 57 | 2230 60 70 205 +10
JUN-25 21600 P 116 135 116 135 8 | 106 117 74 82 -34 23 317 | 2374 74 325 520 +186
JUN-25 21800 P 156 168 156 167 7 | 141 145 92 103 -41 22 142 | 2132 92 149 256 +13
JUN-25 22000 P 183 209 183 209 49 | 166 184 117 133 -47 22 317 | 2698 117 366 259 -36
JUN-25 22200 P 222 250 222 248 8 | 210 224 145 168 -56 22 183 | 1939 145 191 443 +35
JUN-25 22400 P 269 318 269 306 27 | 282 282 183 211 -65 22 229 | 2052 183 256 249 +79
JUN-25 22600 P 336 382 327 382 13 | 335 341 228 263 -73 21 288 | 3000 228 301 435 +109
JUN-25 22800 P 434 470 434 463 35 | 424 425 288 323 -86 21 125 | 5200 288 160 159 +25
JUN-25 23000 P 488 559 488 559 23 | 489 504 355 394 -106 21 280 | 3784 355 303 485 -37
JUN-25 23200 P 605 670 592 670 23 | 570 570 433 474 -121 21 143 | 4250 433 166 145 -49
JUN-25 23400 P 0 0 0 0 0 | 697 697 530 581 -125 21 97 | 3690 530 97 1429 +48
JUN-25 23600 P 912 912 912 912 1 | 827 827 669 693 -137 21 13 | 3890 611 14 119 +4
JUN-25 23800 P 0 0 0 0 0 | 797 849 797 815 -142 21 6 | 2200 715 6 58 +4
JUN-25 24000 P 1200 1200 1200 1200 1 | 0 0 0 954 -152 21 0 | 5814 840 1 30 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1108 -153 22 0 | 4250 1153 0 8 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1247 -196 21 0 | 7133 1169 0 134 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1421 -190 22 0 | 2080 1265 0 29 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1588 -197 22 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1761 -203 23 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1938 -208 23 0 | 2217 2197 0 2 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2120 -212 23 0 | 3596 2182 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2305 -215 23 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2492 -219 23 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2682 -222 24 0 | 6230 2435 0 9 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2874 -224 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3067 -226 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3262 -228 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3458 -229 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3654 -230 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3851 -232 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4049 -232 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4247 -233 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4446 -233 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4645 -233 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4844 -234 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5043 -235 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5242 -235 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5442 -235 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5642 -235 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5841 -236 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6041 -235 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6241 -235 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6441 -235 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6641 -235 30 0 | 10250 10000 0 0 0
TOTAL PUT 295 | TOTAL PUT 3696 | TOTAL PUT 3991 18194 +873
| MONTH PUT/CALL RATIO 1.38
| MONTH TOTAL 6882 32352 +1611
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 7539 +215 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7439 +215 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7339 +215 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7239 +215 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7139 +215 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7040 +215 29 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6940 +215 28 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6840 +215 28 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6740 +215 27 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6640 +214 27 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6540 +214 27 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6440 +214 26 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6341 +214 27 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6241 +214 27 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6141 +213 26 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6041 +213 26 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5942 +213 27 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5842 +212 26 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5743 +212 26 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5643 +212 26 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5544 +212 26 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5444 +211 26 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5345 +210 26 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5246 +210 26 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5147 +209 26 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5048 +209 26 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4949 +208 25 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4851 +208 26 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4752 +207 25 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4654 +207 25 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4555 +205 25 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4458 +205 25 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4360 +204 25 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4262 +203 25 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4165 +202 25 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4068 +201 25 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3971 +199 25 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3875 +199 24 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3779 +197 24 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3683 +196 24 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3588 +195 24 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3493 +193 24 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3399 +192 24 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3212 +189 24 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3028 +186 24 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2846 +183 24 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2667 +179 23 0 | 2200 942 0 22 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2492 +176 23 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2320 +171 23 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2153 +167 23 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1990 +163 23 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1832 +158 22 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1680 +154 22 0 | 1720 912 0 25 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1533 +190 22 0 | 1070 955 0 4 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1384 +172 22 0 | 1298 894 0 20 0
JUL-25 22600 C 0 0 0 0 0 | 1070 1080 1070 1252 +165 22 2 | 1080 388 2 5 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1116 +145 21 0 | 885 450 0 5 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1011 +142 21 0 | 1027 329 0 31 0
JUL-25 23200 C 0 0 0 0 0 | 830 935 800 893 +122 21 9 | 1241 362 9 197 +3
JUL-25 23400 C 0 0 0 0 0 | 757 837 757 795 +114 21 58 | 908 501 58 72 +28
JUL-25 23600 C 0 0 0 0 0 | 747 747 747 706 +105 21 10 | 1041 323 10 127 -10
JUL-25 23800 C 0 0 0 0 0 | 589 662 589 624 +95 21 15 | 849 215 15 112 +2
JUL-25 24000 C 0 0 0 0 0 | 553 579 525 552 +87 21 10 | 800 238 10 152 +1
JUL-25 24200 C 0 0 0 0 0 | 403 445 403 489 +80 21 29 | 776 256 29 53 +10
JUL-25 24400 C 0 0 0 0 0 | 395 444 395 430 +72 21 11 | 679 242 11 40 +3
JUL-25 24600 C 0 0 0 0 0 | 337 337 321 379 +66 22 4 | 630 181 4 49 0
JUL-25 24800 C 0 0 0 0 0 | 268 301 268 334 +61 22 13 | 580 166 13 35 +3
JUL-25 25000 C 228 228 228 228 1 | 252 277 252 293 +55 22 19 | 510 127 20 720 +11
JUL-25 25200 C 0 0 0 0 0 | 207 272 207 258 +52 22 16 | 417 142 16 798 +7
JUL-25 25400 C 0 0 0 0 0 | 193 233 193 226 +46 22 20 | 344 178 20 29 +2
JUL-25 25600 C 0 0 0 0 0 | 168 217 168 199 +42 22 25 | 331 150 25 62 +8
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 175 +38 23 0 | 301 84 0 36 0
JUL-25 26000 C 0 0 0 0 0 | 166 166 166 153 +34 23 10 | 433 98 10 45 +5
JUL-25 26200 C 0 0 0 0 0 | 0 0 0 135 +30 23 0 | 266 90 0 34 0
JUL-25 26400 C 0 0 0 0 0 | 101 101 101 118 +28 23 1 | 350 65 1 16 +1
JUL-25 26600 C 0 0 0 0 0 | 0 0 0 104 +27 23 0 | 212 71 0 20 0
JUL-25 26800 C 0 0 0 0 0 | 0 0 0 92 +26 24 0 | 262 60 0 43 0
JUL-25 27000 C 0 0 0 0 0 | 0 0 0 80 +24 24 0 | 249 56 0 48 0
JUL-25 27200 C 0 0 0 0 0 | 51 51 51 69 +21 24 2 | 216 51 2 68 +2
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 60 +19 24 0 | 209 52 0 14 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 52 +17 24 0 | 188 45 0 14 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 45 +15 24 0 | 168 40 0 46 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 39 +14 24 0 | 163 36 0 30 0
JUL-25 28200 C 0 0 0 0 0 | 32 43 31 34 +12 24 21 | 169 31 21 21 +6
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 30 +12 25 0 | 77 59 0 5 0
JUL-25 28600 C 0 0 0 0 0 | 27 35 27 25 +10 25 7 | 42 27 7 10 +7
TOTAL CALL 1 | TOTAL CALL 282 | TOTAL CALL 283 3181 +89
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 276 17 0 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 285 16 0 14 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 16 16 0 2 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 24 18 0 1 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 250 22 0 9 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 459 52 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 101 26 0 4 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 28 22 0 11 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 123 27 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 602 26 0 23 0
JUL-25 17500 P 0 0 0 0 0 | 24 24 24 1 -5 23 1 | 542 24 1 15 -1
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 2 -5 25 0 | 37 28 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 3 -5 25 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 4 -5 25 0 | 615 29 0 4 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 5 -5 26 0 | 42 42 0 7 0
JUL-25 18000 P 0 0 0 0 0 | 30 30 30 6 -6 26 1 | 706 30 1 12 +1
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 7 -6 26 0 | 169 33 0 3 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 8 -7 26 0 | 955 36 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 9 -7 26 0 | 756 60 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 10 -8 25 0 | 113 43 0 3 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 12 -8 26 0 | 1001 40 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 13 -9 25 0 | 1069 39 0 13 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 15 -9 25 0 | 553 44 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 16 -11 25 0 | 935 46 0 18 0
JUL-25 18900 P 0 0 0 0 0 | 41 42 41 19 -11 25 80 | 957 41 80 851 +80
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 21 -12 25 0 | 1270 46 0 548 0
JUL-25 19100 P 0 0 0 0 0 | 50 50 50 23 -13 25 1 | 1151 50 1 16 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 26 -15 25 0 | 365 52 0 29 0
JUL-25 19300 P 0 0 0 0 0 | 60 60 60 30 -16 25 7 | 1238 56 7 32 +7
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 33 -17 25 0 | 1078 62 0 34 0
JUL-25 19500 P 0 0 0 0 0 | 58 58 58 37 -18 25 1 | 1325 58 1 137 0
JUL-25 19600 P 0 0 0 0 0 | 65 65 65 41 -19 25 5 | 1391 65 5 43 +5
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 46 -20 24 0 | 366 72 0 8 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 51 -21 24 0 | 1539 72 0 11 0
JUL-25 19900 P 0 0 0 0 0 | 79 79 79 56 -23 24 1 | 365 77 1 12 +1
JUL-25 20000 P 0 0 0 0 0 | 86 86 71 62 -25 24 35 | 1546 71 35 279 -7
JUL-25 20200 P 106 106 106 106 1 | 100 100 93 76 -27 24 2 | 1640 93 3 17 +2
JUL-25 20400 P 0 0 0 0 0 | 112 112 97 91 -29 24 7 | 2060 97 7 16 -5
JUL-25 20600 P 0 0 0 0 0 | 135 135 135 110 -28 24 1 | 1404 135 1 29 +1
JUL-25 20800 P 162 162 162 162 1 | 151 151 126 131 -29 23 4 | 480 126 5 23 +3
JUL-25 21000 P 0 0 0 0 0 | 150 156 150 151 -37 23 5 | 659 150 5 61 -1
JUL-25 21200 P 224 224 224 224 1 | 168 168 168 176 -43 23 1 | 1590 168 2 43 0
JUL-25 21400 P 270 270 270 270 1 | 227 228 194 207 -48 23 8 | 989 194 9 59 +7
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 243 -52 22 0 | 2488 246 0 18 0
JUL-25 21800 P 0 0 0 0 0 | 307 307 307 284 -56 22 4 | 849 302 4 26 +1
JUL-25 22000 P 0 0 0 0 0 | 381 381 309 330 -61 22 10 | 906 309 10 61 +8
JUL-25 22200 P 444 486 444 486 12 | 408 408 354 382 -66 22 23 | 1002 354 35 33 +16
JUL-25 22400 P 524 541 524 541 2 | 474 474 474 440 -71 21 3 | 1088 470 5 20 +3
JUL-25 22600 P 0 0 0 0 0 | 470 470 470 504 -79 21 3 | 1004 470 3 25 -3
JUL-25 22800 P 0 0 0 0 0 | 636 636 550 575 -94 21 12 | 1053 550 12 32 +11
JUL-25 23000 P 0 0 0 0 0 | 704 704 624 660 -103 21 6 | 3150 624 6 53 +4
JUL-25 23200 P 0 0 0 0 0 | 830 830 734 753 -111 21 4 | 1269 710 4 78 +3
JUL-25 23400 P 0 0 0 0 0 | 837 837 814 856 -120 21 28 | 1252 814 28 69 +28
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 966 -129 21 0 | 0 0 0 0 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 1085 -141 21 0 | 1219 1210 0 28 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1218 -143 21 0 | 0 0 0 1 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1341 -162 21 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1470 -176 21 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1650 -150 22 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1804 -155 22 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1962 -160 22 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2125 -165 22 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2293 -168 22 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2464 -172 23 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2638 -176 23 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2816 -179 23 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2996 -183 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3178 -186 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3363 -189 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3550 -191 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3738 -194 23 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3928 -196 24 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4119 -198 24 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4312 -199 24 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4505 -201 24 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4699 -203 24 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4894 -204 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5090 -205 25 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5286 -206 25 0 | 0 0 0 0 0
TOTAL PUT 18 | TOTAL PUT 253 | TOTAL PUT 271 3005 +164
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 554 6186 +253
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 5855 +216 25 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5757 +217 26 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5658 +216 25 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5560 +215 25 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5462 +215 25 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5364 +215 25 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5266 +214 25 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5169 +214 25 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5072 +214 25 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4974 +212 25 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4878 +212 25 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4781 +211 25 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4685 +211 25 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4589 +210 25 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4493 +209 25 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4398 +208 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4303 +207 24 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4209 +207 24 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4114 +205 24 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4021 +205 24 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3928 +204 24 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3835 +202 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3743 +201 24 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3651 +200 24 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3560 +199 24 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3470 +198 24 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3291 +195 24 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3116 +193 24 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2943 +189 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2773 +185 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2608 +182 23 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2446 +178 23 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2288 +174 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2135 +170 23 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1987 +166 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1843 +161 22 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1705 +192 22 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1562 +174 22 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1436 +167 22 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1316 +158 22 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1205 +144 22 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 1072 1080 1049 1092 +129 21 105 | 1095 989 105 103 +91
AUG-25 23400 C 0 0 0 0 0 | 901 962 901 993 +120 21 20 | 962 880 20 25 +20
AUG-25 23600 C 0 0 0 0 0 | 865 865 865 903 +113 21 5 | 1065 854 5 9 +5
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 821 +107 22 0 | 823 772 0 6 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 744 +100 22 0 | 945 718 0 7 0
AUG-25 24200 C 0 0 0 0 0 | 619 619 603 674 +92 22 4 | 848 603 4 11 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 611 +88 22 0 | 809 614 0 3 0
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 552 +81 22 0 | 735 551 0 5 0
AUG-25 24800 C 0 0 0 0 0 | 473 473 473 500 +75 22 1 | 523 473 1 2 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 452 +72 22 0 | 608 421 0 56 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 409 +68 22 0 | 526 340 0 2 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 369 +60 22 0 | 433 348 0 3 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 334 +55 22 0 | 505 318 0 2 0
AUG-25 25800 C 0 0 0 0 0 | 279 279 279 302 +51 23 2 | 388 279 2 7 0
AUG-25 26000 C 0 0 0 0 0 | 245 289 245 273 +50 23 2 | 363 223 2 164 +1
AUG-25 26200 C 0 0 0 0 0 | 232 232 232 247 +44 23 1 | 382 228 1 19 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 224 +41 23 0 | 338 180 0 8 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 203 +40 23 0 | 252 189 0 9 0
AUG-25 26800 C 0 0 0 0 0 | 0 0 0 182 +37 23 0 | 222 171 0 31 0
AUG-25 27000 C 0 0 0 0 0 | 176 176 176 163 +34 23 1 | 185 137 1 125 0
AUG-25 27200 C 0 0 0 0 0 | 0 0 0 146 +32 24 0 | 238 132 0 13 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 131 +33 24 0 | 171 127 0 176 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 113 +26 24 0 | 190 103 0 229 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 101 +24 24 0 | 126 90 0 11 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 91 +23 24 0 | 155 82 0 10 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 81 +21 24 0 | 160 101 0 6 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 72 +19 24 0 | 133 105 0 3 0
AUG-25 28600 C 0 0 0 0 0 | 56 58 56 65 +18 24 2 | 103 56 2 4 +2
TOTAL CALL 0 | TOTAL CALL 143 | TOTAL CALL 143 1107 +119
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 12 -5 25 0 | 124 45 0 14 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 14 -4 26 0 | 150 48 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 15 -5 25 0 | 86 54 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 17 -6 25 0 | 50 50 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 19 -6 25 0 | 126 61 0 7 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 21 -6 25 0 | 75 55 0 10 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 23 -7 25 0 | 58 56 0 5 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 26 -7 25 0 | 150 61 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 29 -7 25 0 | 85 63 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 31 -9 25 0 | 83 69 0 2 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 35 -9 25 0 | 93 65 0 4 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 38 -10 25 0 | 134 70 0 3 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 42 -10 25 0 | 103 103 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 79 79 79 46 -11 25 1 | 99 79 1 4 +1
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 50 -12 25 0 | 117 79 0 26 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 55 -13 25 0 | 208 85 0 5 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 60 -14 24 0 | 123 94 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 66 -14 24 0 | 134 92 0 10 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 71 -16 24 0 | 130 99 0 6 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 78 -16 24 0 | 122 107 0 5 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 85 -17 24 0 | 273 111 0 2 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 92 -19 24 0 | 227 121 0 1 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 100 -23 24 0 | 178 124 0 3 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 112 -21 24 0 | 329 138 0 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 121 -23 24 0 | 347 157 0 5 0
AUG-25 20000 P 0 0 0 0 0 | 146 146 146 131 -24 24 1 | 360 146 1 55 -1
AUG-25 20200 P 0 0 0 0 0 | 154 154 154 153 -27 24 1 | 398 154 1 6 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 178 -29 24 0 | 261 190 0 10 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 203 -31 24 0 | 214 214 0 5 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 230 -34 23 0 | 351 239 0 5 0
AUG-25 21000 P 0 0 0 0 0 | 286 286 266 261 -39 23 15 | 592 266 15 203 0
AUG-25 21200 P 0 0 0 0 0 | 292 292 292 294 -43 23 5 | 440 292 5 6 -1
AUG-25 21400 P 0 0 0 0 0 | 331 331 331 335 -45 23 5 | 491 331 5 6 0
AUG-25 21600 P 0 0 0 0 0 | 387 393 366 380 -51 22 85 | 612 360 85 469 +75
AUG-25 21800 P 0 0 0 0 0 | 423 423 423 430 -54 22 5 | 876 420 5 73 -5
AUG-25 22000 P 0 0 0 0 0 | 499 499 499 485 -60 22 5 | 624 499 5 21 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 545 -69 22 0 | 724 639 0 27 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 610 -75 22 0 | 680 591 0 8 0
AUG-25 22600 P 0 0 0 0 0 | 659 659 659 684 -84 22 1 | 659 659 1 1 +1
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 767 -87 22 0 | 0 0 0 0 0
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 854 -95 22 0 | 1359 895 0 15 0
AUG-25 23200 P 0 0 0 0 0 | 1016 1016 1016 949 -105 21 5 | 1471 885 5 51 +5
AUG-25 23400 P 0 0 0 0 0 | 1019 1019 1019 1052 -111 21 1 | 1410 1019 1 12 +1
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1162 -118 22 0 | 0 0 0 0 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1277 -137 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1396 -148 21 0 | 0 0 0 0 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1525 -156 21 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1661 -155 22 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1821 -142 22 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1967 -147 22 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2118 -152 22 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2273 -157 22 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2432 -161 22 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2595 -165 23 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2761 -169 23 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2930 -173 23 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3102 -176 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3277 -179 23 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3454 -182 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3634 -185 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3815 -188 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3999 -190 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4184 -192 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4370 -195 24 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4558 -197 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4748 -198 24 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4938 -200 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 5129 -202 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 5322 -203 24 0 | 5200 5200 0 1 0
TOTAL PUT 0 | TOTAL PUT 130 | TOTAL PUT 130 1108 +76
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 273 2215 +195
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 9688 +221 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9588 +221 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9488 +221 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9389 +222 29 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9289 +222 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9189 +221 28 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9089 +221 28 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8989 +221 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8889 +221 27 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8789 +220 26 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8689 +220 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8590 +221 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8490 +220 27 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8390 +220 27 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8290 +220 26 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8191 +220 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8091 +220 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7991 +219 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7892 +219 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7792 +219 26 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7693 +219 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7593 +218 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7494 +218 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7394 +217 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7295 +217 26 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7196 +217 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7097 +217 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6998 +216 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6899 +216 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6800 +215 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6701 +214 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6603 +215 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6504 +214 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6406 +213 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6308 +213 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6210 +212 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6112 +212 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6014 +211 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5917 +211 25 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5819 +209 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5722 +209 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5625 +208 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5529 +208 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5432 +206 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5336 +205 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5240 +204 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5145 +204 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5050 +203 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4955 +202 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4860 +201 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4766 +200 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4672 +199 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4579 +198 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4486 +197 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4394 +196 24 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4302 +195 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4211 +194 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4120 +193 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4029 +191 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3940 +191 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3850 +189 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3762 +188 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3674 +187 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3587 +186 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3500 +184 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3329 +181 23 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3161 +179 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2997 +176 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2835 +173 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2678 +170 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2524 +167 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2375 +165 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2230 +162 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2089 +159 23 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1952 +155 22 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1821 +180 22 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1684 +164 22 0 | 987 634 0 6 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1565 +157 22 0 | 1300 596 0 210 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1451 +151 22 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1344 +145 22 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 1157 1182 1157 1244 +137 22 13 | 1300 533 13 598 +5
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1146 +128 22 0 | 2100 386 0 21 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1055 +120 22 0 | 1204 480 0 34 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 977 +118 22 0 | 1460 402 0 14 0
SEP-25 24000 C 0 0 0 0 0 | 838 910 838 893 +104 22 4 | 1555 310 4 358 -4
SEP-25 24200 C 0 0 0 0 0 | 814 830 812 825 +109 22 9 | 1740 452 9 42 0
SEP-25 24400 C 0 0 0 0 0 | 692 785 678 757 +100 22 8 | 871 358 8 9 +1
SEP-25 24600 C 0 0 0 0 0 | 651 699 621 697 +95 22 5 | 699 338 5 8 0
SEP-25 24800 C 0 0 0 0 0 | 571 651 571 641 +90 22 5 | 1352 305 5 86 -5
SEP-25 25000 C 0 0 0 0 0 | 522 596 522 587 +83 22 5 | 1350 182 5 460 -5
SEP-25 25200 C 0 0 0 0 0 | 480 510 478 542 +79 22 9 | 1560 225 9 262 -5
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 498 +74 22 0 | 1514 200 0 9 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 456 +69 22 0 | 1137 192 0 13 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 416 +63 22 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 348 388 346 388 +67 23 7 | 1265 150 7 53 +7
SEP-25 26200 C 0 0 0 0 0 | 334 336 334 352 +56 23 5 | 625 183 5 166 +4
SEP-25 26400 C 0 0 0 0 0 | 294 307 294 324 +54 23 3 | 322 168 3 4 +2
SEP-25 26600 C 0 0 0 0 0 | 270 272 270 295 +47 23 5 | 546 134 5 13 +4
SEP-25 26800 C 0 0 0 0 0 | 258 263 258 273 +45 23 5 | 670 138 5 85 +5
SEP-25 27000 C 0 0 0 0 0 | 236 241 236 250 +43 23 6 | 898 106 6 277 +6
SEP-25 27200 C 180 180 180 180 2 | 196 210 196 230 +43 23 6 | 456 136 8 83 +3
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 212 +48 24 0 | 320 320 0 7 0
SEP-25 27600 C 0 0 0 0 0 | 180 180 180 189 +40 23 1 | 491 105 1 32 +1
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 172 +38 24 0 | 678 150 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 157 +36 24 0 | 714 96 0 172 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 143 +33 24 0 | 341 83 0 29 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 130 +31 24 0 | 244 86 0 2 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 118 +29 24 0 | 275 73 0 4 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 108 +28 24 0 | 337 86 0 205 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 98 +26 24 0 | 405 65 0 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 89 +24 24 0 | 381 68 0 200 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 81 +22 24 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 74 +21 24 0 | 310 68 0 7 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 67 +19 24 0 | 232 55 0 5 0
SEP-25 30000 C 0 0 0 0 0 | 63 63 63 61 +18 24 1 | 426 49 1 246 -1
TOTAL CALL 2 | TOTAL CALL 97 | TOTAL CALL 99 4667 +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
SEP-25 13600 P 0 0 0 0 0 | 20 20 20 1 0 30 1 | 275 20 1 67 +1
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 29 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 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 26 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 25 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 272 35 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 -5 23 0 | 299 40 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 2 -5 24 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 3 -5 25 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 4 -5 25 0 | 327 42 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 5 -5 26 0 | 128 59 0 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 6 -5 26 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 762 43 0 87 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 385 52 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 10 -6 26 0 | 166 50 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 11 -6 26 0 | 165 52 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 12 -7 26 0 | 474 55 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 13 -8 26 0 | 188 50 0 4 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 15 -7 26 0 | 835 60 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 16 -8 25 0 | 613 56 0 8 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 18 -9 25 0 | 485 67 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 55 55 55 20 -9 25 2 | 800 55 2 6 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 22 -10 25 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 24 -10 25 0 | 905 77 0 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 26 -11 25 0 | 514 64 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 29 -11 25 0 | 1453 86 0 212 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 31 -13 25 0 | 719 72 0 11 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 34 -13 25 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 37 -14 25 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 77 77 77 41 -14 25 6 | 738 77 6 17 +6
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 44 -16 25 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 90 90 83 48 -17 25 8 | 900 83 8 23 +3
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 52 -18 25 0 | 695 89 0 3 0
SEP-25 18200 P 0 0 0 0 0 | 96 96 96 57 -18 25 4 | 1146 96 4 207 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 62 -19 25 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 100 100 100 67 -20 25 2 | 1242 100 2 8 -2
SEP-25 18500 P 0 0 0 0 0 | 104 104 104 72 -21 24 1 | 1269 104 1 10 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 78 -22 24 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 84 -23 24 0 | 1241 117 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 124 124 124 91 -24 24 2 | 1363 124 2 4 -1
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 98 -25 24 0 | 1394 163 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 130 130 130 106 -30 24 10 | 1504 130 10 155 +10
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 114 -27 24 0 | 1486 138 0 10 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 123 -28 24 0 | 1541 149 0 27 0
SEP-25 19300 P 0 0 0 0 0 | 153 153 153 132 -29 24 2 | 1562 153 2 7 +2
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 141 -31 24 0 | 1745 163 0 33 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 152 -31 24 0 | 1805 236 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 162 -33 24 0 | 1752 200 0 82 0
SEP-25 19700 P 0 0 0 0 0 | 207 208 207 174 -40 24 5 | 1806 207 5 124 +5
SEP-25 19800 P 0 0 0 0 0 | 224 224 203 191 -37 24 5 | 1838 203 5 13 +5
SEP-25 19900 P 0 0 0 0 0 | 235 236 218 205 -34 24 7 | 1738 218 7 639 +7
SEP-25 20000 P 0 0 0 0 0 | 244 247 220 218 -35 24 8 | 1989 220 8 370 +6
SEP-25 20200 P 0 0 0 0 0 | 271 273 257 248 -34 24 6 | 1840 257 6 68 0
SEP-25 20400 P 0 0 0 0 0 | 279 280 279 277 -34 23 3 | 2020 279 3 192 0
SEP-25 20600 P 0 0 0 0 0 | 329 334 329 306 -41 23 5 | 1867 329 5 51 +5
SEP-25 20800 P 0 0 0 0 0 | 379 381 379 342 -42 23 2 | 1908 330 2 374 +2
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 381 -47 23 0 | 2346 367 0 477 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 424 -52 23 0 | 1181 502 0 47 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 472 -56 22 0 | 1687 597 0 76 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 525 -59 22 0 | 598 598 0 3 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 583 -65 22 0 | 1522 550 0 76 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 644 -71 22 0 | 1450 610 0 100 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 711 -76 22 0 | 820 660 0 3 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 787 -83 22 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 868 -86 22 0 | 1880 870 0 33 0
SEP-25 22800 P 0 0 0 0 0 | 984 984 933 953 -96 22 9 | 1675 884 9 56 +7
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1045 -102 22 0 | 3790 999 0 10 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1144 -108 22 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1247 -121 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1363 -116 22 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1480 -116 22 0 | 1833 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1594 -131 22 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1722 -137 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1855 -156 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2003 -152 22 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2166 -136 22 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2313 -140 22 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2464 -144 22 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2619 -147 23 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2777 -151 23 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2938 -155 23 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3102 -158 23 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3269 -161 23 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3438 -165 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3610 -168 23 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3784 -171 23 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3960 -175 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4139 -177 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4319 -179 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4501 -182 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4684 -184 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4869 -186 24 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5055 -189 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5242 -191 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5430 -193 24 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5620 -194 24 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5810 -196 24 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6001 -198 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6193 -200 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6386 -201 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6579 -203 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6773 -204 24 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 88 | TOTAL PUT 88 4316 +56
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 187 8983 +74
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 13429 +220 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13329 +220 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13229 +220 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13129 +220 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13029 +220 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12929 +220 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12829 +220 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12729 +220 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12629 +220 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12529 +220 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12429 +220 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12329 +220 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12229 +219 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12129 +219 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12029 +219 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11929 +219 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11829 +219 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11629 +219 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11430 +220 28 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11230 +219 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11030 +219 26 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10830 +218 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10630 +218 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10431 +218 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10231 +217 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10032 +217 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9833 +217 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9633 +215 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9434 +215 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9236 +215 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9037 +213 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8839 +213 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8641 +212 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8443 +210 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8345 +210 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8246 +209 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8148 +209 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8050 +209 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7951 +207 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7853 +207 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7755 +206 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7658 +206 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7560 +205 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7463 +204 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7365 +203 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7268 +202 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7172 +202 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7075 +201 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6978 +199 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6882 +199 24 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6786 +198 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6691 +198 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6595 +196 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6500 +195 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6405 +194 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6310 +193 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6216 +192 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6122 +191 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6029 +191 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5935 +189 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5842 +188 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5750 +188 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5658 +187 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5566 +185 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5475 +185 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5384 +184 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5293 +182 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5203 +181 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5114 +180 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5025 +179 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4936 +178 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4848 +177 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4761 +176 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4674 +175 23 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4588 +174 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4502 +173 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4417 +172 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4332 +171 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4248 +170 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4165 +169 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4082 +168 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4000 +167 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3919 +166 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3839 +165 23 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3680 +164 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3524 +162 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3371 +160 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3221 +158 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3075 +157 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2932 +155 23 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2792 +153 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2656 +151 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2524 +150 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2396 +149 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2271 +180 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2146 +171 22 0 | 1840 243 0 660 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2031 +169 22 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1921 +165 22 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1814 +166 22 0 | 2652 760 0 43 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1701 +150 22 0 | 2435 722 0 72 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1607 +138 22 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1511 +138 22 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1427 +137 22 0 | 1511 1511 0 15 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1345 +134 22 0 | 2373 480 0 44 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1265 +130 22 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1187 +119 22 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1119 +121 22 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1048 +112 22 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1000 1019 1000 990 +113 22 50 | 2060 508 50 108 +44
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 926 +105 22 0 | 1981 360 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 873 +103 22 0 | 1360 409 0 0 -1
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 817 +96 22 0 | 1420 356 0 5 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 759 +83 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 717 +84 22 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 678 +85 22 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 630 +77 22 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 593 +76 22 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 560 +76 22 0 | 1060 259 0 2 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 525 +70 22 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 502 +68 23 0 | 913 195 0 7 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 471 +66 23 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 428 +50 23 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 400 +48 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 374 +46 23 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 349 +43 23 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 334 334 334 326 +41 23 1 | 470 161 1 29 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 304 +38 23 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 284 +37 23 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 265 +35 23 0 | 644 140 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 247 +33 23 0 | 310 280 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 230 +30 23 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 215 +24 23 0 | 290 179 0 33 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 200 +22 23 0 | 470 154 0 101 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 187 +21 23 0 | 625 108 0 61 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 162 +23 23 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 141 +21 23 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 122 +18 23 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 106 +16 23 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 92 +14 23 0 | 393 57 0 15 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 80 +13 24 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 69 +11 24 0 | 350 58 0 9 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 60 +10 24 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 52 +9 24 0 | 220 60 0 21 0
DEC-25 34000 C 0 0 0 0 0 | 50 60 50 45 +8 24 2 | 305 40 2 24 +2
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 39 +7 24 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 34 +6 24 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 29 +5 24 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 26 +5 24 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 22 +4 24 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 19 +3 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 17 +3 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 20 21 20 14 +2 24 3 | 160 10 3 124 +1
TOTAL CALL 0 | TOTAL CALL 56 | TOTAL CALL 56 4080 +46
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 35 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 34 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 33 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 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 31 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 30 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 | 30 30 30 1 0 28 1 | 190 29 1 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 0 26 0 | 180 32 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 230 58 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 193 41 0 17 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 2 -4 25 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 145 90 0 12 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4 -5 25 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5 -5 25 0 | 240 75 0 216 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 8 -7 25 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 10 -7 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 12 -8 25 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 14 -10 25 0 | 480 64 0 114 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 16 -10 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 17 -11 25 0 | 389 70 0 29 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 19 -11 25 0 | 391 69 0 2 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 21 -11 25 0 | 733 68 0 2 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 22 -13 25 0 | 550 78 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 24 -13 25 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 26 -14 25 0 | 574 89 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 29 -14 25 0 | 360 89 0 15 0
DEC-25 15900 P 0 0 0 0 0 | 88 88 88 31 -15 25 1 | 746 82 1 18 +1
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 34 -16 25 0 | 1360 94 0 24 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 36 -17 25 0 | 137 95 0 6 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 39 -18 25 0 | 357 105 0 4 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 43 -18 25 0 | 751 109 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 46 -19 24 0 | 897 100 0 17 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 49 -21 24 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 53 -21 24 0 | 568 103 0 517 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 57 -22 24 0 | 181 127 0 5 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 62 -22 24 0 | 562 117 0 25 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 66 -24 24 0 | 585 181 0 8 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 71 -25 24 0 | 1592 126 0 912 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 76 -26 24 0 | 139 131 0 4 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 81 -27 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 87 -28 24 0 | 1072 146 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 93 -29 24 0 | 616 144 0 410 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 100 -29 24 0 | 279 156 0 5 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 106 -31 24 0 | 1048 165 0 3 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 113 -32 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 121 -32 24 0 | 1010 162 0 707 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 129 -33 24 0 | 1246 198 0 3 0
DEC-25 18000 P 0 0 0 0 0 | 190 190 190 137 -40 24 1 | 1260 175 1 441 +1
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 146 -35 24 0 | 1253 190 0 14 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 155 -42 24 0 | 1298 199 0 49 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 164 -38 24 0 | 1367 206 0 8 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 174 -45 24 0 | 1457 213 0 633 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 185 -40 24 0 | 1517 220 0 34 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 196 -41 24 0 | 1558 252 0 33 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 207 -42 24 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 219 -43 24 0 | 1599 248 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 232 -44 23 0 | 1617 277 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 245 -45 23 0 | 1700 270 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 259 -46 23 0 | 1620 286 0 5 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 273 -47 23 0 | 1621 294 0 46 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 288 -57 23 0 | 1567 317 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 303 -49 23 0 | 1721 550 0 217 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 319 -50 23 0 | 1930 340 0 16 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 336 -51 23 0 | 1787 365 0 663 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 353 -52 23 0 | 1790 822 0 21 0
DEC-25 19800 P 0 0 0 0 0 | 413 413 413 371 -53 23 2 | 2150 413 2 68 0
DEC-25 19900 P 0 0 0 0 0 | 400 400 400 390 -50 23 1 | 1727 400 1 43 -1
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 422 -37 23 0 | 3388 420 0 183 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 459 -40 23 0 | 1390 462 0 23 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 498 -42 23 0 | 3403 569 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 545 -44 23 0 | 2320 618 0 47 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 594 -43 23 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 643 -50 23 0 | 2743 740 0 6 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 695 -57 22 0 | 4120 1070 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 755 -57 22 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 812 -68 22 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 882 -69 22 0 | 2580 833 0 10 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 950 -77 22 0 | 3393 914 0 48 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1023 -83 22 0 | 1830 970 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1102 -87 22 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1186 -92 22 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1274 -93 22 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1370 -100 22 0 | 3160 1386 0 9 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1465 -103 22 0 | 1730 1730 0 330 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1570 -107 22 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1679 -107 22 0 | 1580 1580 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1789 -124 22 0 | 1780 1780 0 2 0
DEC-25 24000 P 0 0 0 0 0 | 1930 1930 1930 1907 -128 22 1 | 3462 1638 1 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2028 -128 22 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2150 -132 22 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2298 -118 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2431 -122 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2568 -126 22 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2708 -130 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2851 -134 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2997 -138 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3146 -141 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3298 -145 22 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3452 -149 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3609 -152 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3769 -155 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3931 -158 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4095 -161 22 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4261 -164 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4429 -167 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4599 -170 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4771 -172 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4945 -174 23 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5120 -177 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5297 -179 23 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5475 -182 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5655 -183 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5836 -185 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6018 -187 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6201 -190 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6386 -191 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6571 -193 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6758 -194 23 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7133 -197 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7512 -199 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7893 -202 23 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8277 -204 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8663 -206 23 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9051 -207 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9440 -209 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9831 -210 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10223 -211 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10616 -212 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11010 -213 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11405 -214 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11800 -215 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12197 -215 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12593 -216 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12990 -217 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13388 -217 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13786 -217 25 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 8344 +1
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 63 12424 +47
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 7739 +221 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7643 +220 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7547 +219 23 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7452 +218 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7357 +218 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7262 +217 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7168 +216 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7074 +216 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6980 +215 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6887 +214 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6794 +214 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6701 +213 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6609 +212 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6517 +211 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6425 +210 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6334 +210 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6243 +209 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6153 +208 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6063 +207 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5973 +206 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5884 +205 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5795 +204 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5707 +203 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5620 +203 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5533 +202 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5446 +200 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5360 +200 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5275 +199 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5190 +198 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5105 +197 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5022 +196 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4938 +195 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4856 +194 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4774 +193 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4693 +193 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4612 +191 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4532 +190 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4452 +189 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4374 +189 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4296 +188 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4218 +186 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4142 +186 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4066 +185 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3916 +183 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3769 +181 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3625 +179 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3484 +176 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3347 +175 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3212 +173 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3081 +171 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2953 +169 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2828 +167 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2707 +166 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2588 +178 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2477 +180 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2361 +172 22 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2256 +180 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2142 +166 22 0 | 1502 1448 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2041 +155 22 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1944 +156 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1856 +150 22 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1759 +144 22 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1676 +133 22 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1594 +131 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1519 +134 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1449 +138 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1373 +129 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1300 +116 22 0 | 1312 1180 0 1 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1246 +123 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1182 +121 22 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1121 +111 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1066 +108 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1011 +103 22 0 | 1375 1200 0 403 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 960 +99 22 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 909 +97 22 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 861 +78 22 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 824 +83 22 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 780 +79 22 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 739 +77 22 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 700 +74 22 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 662 +71 22 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 627 +68 22 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 593 +65 22 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 561 +63 22 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 530 +60 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 501 +58 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 474 +56 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 447 +53 22 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 423 +51 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 399 +48 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 377 +47 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 370 370 370 356 +45 23 1 | 527 206 1 9 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 932 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 58 -13 23 0 | 554 142 0 23 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 62 -14 23 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 66 -15 23 0 | 231 147 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 71 -16 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 76 -16 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 81 -17 23 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 87 -18 23 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 93 -18 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 99 -19 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 106 -20 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 113 -20 23 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 120 -21 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 128 -22 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 136 -23 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 144 -24 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 153 -24 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 162 -25 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 172 -26 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 182 -27 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 192 -28 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 203 -29 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 214 -30 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 226 -31 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 239 -31 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 252 -32 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 265 -34 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 279 -34 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 294 -35 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 309 -36 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 324 -37 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 341 -38 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 357 -39 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 375 -40 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 393 -41 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 412 -41 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 431 -43 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 451 -44 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 471 -45 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 493 -45 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 515 -46 23 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 537 -48 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 561 -48 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 585 -49 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 635 -72 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 709 -44 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 761 -52 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 812 -53 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 869 -60 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 942 -53 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 1003 -56 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1065 -69 22 0 | 1300 1300 0 20 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1148 -60 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1211 -78 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1303 -70 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1380 -84 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1466 -90 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1564 -86 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1663 -91 22 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 1761 1761 1742 1751 -104 22 12 | 1761 1742 12 13 +12
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1863 -103 22 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 1955 1955 1951 1963 -112 22 3 | 1955 1951 3 3 +3
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2087 -108 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2192 -123 22 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2309 -128 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2431 -129 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2577 -113 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2706 -116 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2838 -120 22 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2973 -123 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3110 -128 22 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3250 -131 22 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3393 -134 22 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3538 -138 22 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3686 -141 22 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3836 -145 22 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3988 -148 22 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4143 -151 22 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4299 -155 22 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4458 -157 22 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4619 -160 22 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4781 -163 22 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4946 -166 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5112 -169 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5280 -171 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5449 -174 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5620 -176 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5793 -178 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5966 -181 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6142 -183 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6318 -186 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6496 -187 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6675 -189 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 188 +15
| MONTH PUT/CALL RATIO 15.00
| MONTH TOTAL 16 1120 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11382 +217 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11184 +218 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10986 +218 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10788 +219 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10591 +220 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10394 +221 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10198 +222 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10002 +223 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9807 +225 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9612 +226 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9418 +228 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9225 +230 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9032 +231 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8840 +232 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8649 +234 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8459 +235 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8270 +237 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8082 +238 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7895 +240 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7710 +242 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7525 +242 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7342 +244 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7160 +244 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6980 +246 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6802 +247 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6624 +247 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6449 +248 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6275 +248 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6103 +247 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5933 +247 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5765 +247 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5600 +247 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5436 +246 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5274 +244 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5114 +242 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4957 +240 23 0 | 3701 2799 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4802 +238 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4650 +236 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4500 +233 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4352 +230 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4207 +226 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3925 +219 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3653 +209 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3385 +198 23 0 | 2996 2425 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3133 +191 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2894 +182 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2670 +175 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2459 +168 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2261 +159 22 0 | 1952 1952 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2077 +151 22 0 | 1025 400 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1906 +143 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1748 +137 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1602 +129 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1467 +122 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1318 +58 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1197 +46 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1085 +35 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 981 +23 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 886 +13 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 799 +5 22 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 719 -4 22 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 646 -11 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 579 -18 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 518 -24 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 463 -29 21 0 | 0 0 0 0 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 413 -34 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 368 -37 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 327 -40 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 290 -43 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 257 -45 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 228 -45 21 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 201 -47 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 177 -47 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 156 -47 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 137 -47 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 120 -46 21 0 | 244 239 0 8 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 106 -45 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 92 -45 21 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 81 -43 21 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 10 +6 25 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 12 +7 25 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 14 +7 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 16 +8 25 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 19 +9 25 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 22 +10 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 26 +11 25 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 30 +12 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 35 +14 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 40 +15 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 46 +17 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 53 +19 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 60 +20 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 68 +21 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 77 +23 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 87 +24 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 98 +26 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 110 +27 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 123 +29 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 138 +31 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 153 +31 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 170 +33 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 188 +33 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 208 +35 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 230 +36 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 252 +36 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 277 +37 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 303 +37 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 331 +36 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 361 +36 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 393 +36 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 428 +36 24 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 464 +35 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 502 +33 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 542 +31 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 585 +29 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 630 +27 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 678 +25 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 728 +22 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 780 +19 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 835 +15 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 953 +8 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1081 -2 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1201 -64 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1349 -71 22 0 | 3526 3526 0 1 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1510 -79 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1686 -86 22 0 | 2373 1740 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1876 -93 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2078 -101 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2295 -107 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2525 -114 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2766 -122 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 3020 -128 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3286 -135 22 0 | 5050 3950 0 11 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3546 -153 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3825 -165 22 0 | 5000 4000 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4113 -176 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4409 -188 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4714 -198 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5027 -206 22 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5347 -215 22 0 | 7800 7800 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5674 -222 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6007 -229 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6346 -235 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6691 -240 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7041 -245 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7396 -248 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7755 -251 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8118 -254 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8485 -256 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8856 -256 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9229 -258 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9605 -258 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9984 -258 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10365 -258 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10748 -257 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11134 -256 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11520 -256 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11909 -254 21 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 11823 +240 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11627 +240 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11431 +241 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11236 +242 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11042 +243 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10848 +244 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10654 +244 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10462 +246 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10270 +247 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10079 +248 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9889 +249 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9699 +249 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9511 +250 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9324 +251 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9138 +252 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8953 +253 24 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8769 +253 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8587 +254 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8405 +254 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8226 +255 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8047 +255 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7870 +255 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7695 +256 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7521 +255 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7349 +255 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7179 +256 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7010 +255 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6843 +254 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6678 +253 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6515 +253 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6354 +252 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6195 +251 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6038 +249 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5883 +248 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5730 +246 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5579 +244 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5430 +242 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5284 +240 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5140 +238 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4998 +235 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4858 +232 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4721 +229 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4586 +226 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4322 +218 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4069 +211 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3821 +204 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3582 +196 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3356 +190 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3141 +182 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2938 +176 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2745 +167 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2564 +161 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2394 +154 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2234 +147 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2084 +141 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1944 +135 22 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1788 +66 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1658 +52 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1536 +39 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1421 +26 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1314 +14 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1213 +3 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1119 -8 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1031 -18 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 949 -27 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 873 -35 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 801 -44 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 735 -51 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 674 -57 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 618 -62 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 565 -68 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 516 -73 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 472 -76 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 430 -79 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 392 -82 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 357 -84 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 325 -85 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 295 -87 21 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 268 -87 21 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 243 -88 21 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 220 -88 21 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 199 -87 21 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 23 +7 24 0 | 62 58 0 2 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 27 +7 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 31 +8 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 36 +9 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 42 +10 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 48 +11 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 54 +11 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 62 +13 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 70 +14 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 79 +15 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 89 +16 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 99 +16 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 111 +17 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 124 +18 24 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 138 +19 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 153 +20 24 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 169 +20 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 187 +21 24 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 205 +21 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 226 +22 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 247 +22 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 270 +22 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 295 +23 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 321 +22 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 349 +22 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 379 +23 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 410 +22 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 443 +21 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 478 +20 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 515 +20 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 554 +19 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 595 +18 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 638 +16 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 683 +15 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 730 +13 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 779 +11 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 830 +9 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 884 +7 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 940 +5 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 998 +2 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1058 -1 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1121 -4 23 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1186 -7 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1322 -15 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1469 -22 23 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1610 -70 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1771 -77 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1945 -79 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2131 -89 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2328 -95 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2535 -101 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2755 -107 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2985 -114 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3223 -123 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3474 -128 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3734 -134 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3988 -167 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4258 -181 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4536 -194 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4821 -207 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5114 -219 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5413 -230 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5719 -241 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6031 -251 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6349 -260 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6673 -268 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7001 -277 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7335 -284 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7674 -290 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8018 -295 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8365 -301 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8716 -306 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9072 -309 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9430 -312 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9792 -315 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10157 -317 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10525 -318 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10895 -320 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11268 -320 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11643 -321 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12020 -321 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12399 -320 21 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 8735 +186 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8567 +187 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8399 +186 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8233 +187 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8068 +186 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7904 +186 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7742 +186 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7581 +186 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7422 +186 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7263 +185 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7107 +185 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6951 +184 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6797 +184 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6645 +184 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6494 +183 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6345 +183 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6197 +182 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6051 +182 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5906 +181 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5763 +180 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5621 +179 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5481 +178 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5343 +178 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5207 +177 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5072 +176 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4807 +174 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4550 +172 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4299 +170 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4056 +168 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3820 +165 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3591 +162 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3370 +159 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3157 +156 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2951 +142 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2763 +138 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2583 +134 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2411 +130 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2247 +127 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2090 +122 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1940 +118 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1798 +113 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1664 +110 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1536 +105 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1415 +101 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1301 +96 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1194 +92 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1093 +88 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 998 +83 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 909 +78 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 826 +74 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 749 +70 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 677 +65 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 611 +62 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 549 +57 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 493 +54 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 440 +50 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 392 +46 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 349 +43 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 309 +40 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 272 +36 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 239 +32 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 210 +30 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 183 +27 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 0 528 +4 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 560 +5 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 592 +4 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 626 +5 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 661 +4 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 697 +4 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 735 +4 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 774 +4 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 815 +4 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 856 +3 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 900 +3 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 944 +2 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 990 +2 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1038 +2 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1087 +1 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1138 +1 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1190 0 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1244 0 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1299 -1 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1356 -2 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1414 -3 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1474 -4 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1536 -4 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1600 -5 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1665 -6 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1800 -8 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1943 -10 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2092 -12 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2249 -14 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2413 -17 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2584 -20 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2763 -23 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2950 -26 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3144 -40 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3356 -44 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3576 -48 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3804 -52 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 4040 -55 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4283 -60 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4533 -64 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4791 -69 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5057 -72 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5329 -77 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5608 -81 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5894 -86 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6187 -90 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6486 -94 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6791 -99 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7102 -104 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7419 -108 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7742 -112 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8070 -117 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8404 -120 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8742 -125 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9086 -128 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9433 -132 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9785 -136 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10142 -139 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10502 -142 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10865 -146 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11232 -150 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11603 -152 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11976 -155 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 12064 +202 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11883 +202 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11702 +202 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11522 +203 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11343 +203 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11165 +203 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10988 +203 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10812 +203 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10637 +203 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10463 +204 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10290 +204 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10118 +204 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9947 +204 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9777 +203 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9608 +203 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9441 +204 28 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9274 +203 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9109 +203 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8945 +203 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8782 +203 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8620 +202 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8460 +203 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8301 +203 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8143 +202 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7986 +202 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7831 +202 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7676 +201 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7524 +201 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7372 +200 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7222 +200 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7073 +200 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6926 +200 26 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6780 +199 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6635 +198 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6492 +198 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6350 +197 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6210 +197 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6071 +196 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5933 +195 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5797 +194 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5663 +194 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5530 +193 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5398 +191 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5140 +190 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4888 +188 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4642 +186 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4402 +183 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4169 +181 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3942 +178 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3722 +175 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3509 +172 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3302 +157 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3114 +153 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2933 +150 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2758 +146 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2591 +143 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2430 +138 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2276 +135 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2128 +130 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1987 +126 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1852 +122 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1724 +118 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1601 +113 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1485 +109 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1375 +105 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1270 +100 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1172 +96 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1078 +91 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 990 +86 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 908 +83 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 830 +78 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 757 +74 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 689 +69 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 626 +66 19 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 567 +62 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 512 +58 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 461 +53 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 415 +51 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 371 +46 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 332 +44 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 295 +40 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 0 245 +5 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 264 +5 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 283 +5 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 303 +6 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 324 +6 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 346 +6 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 369 +6 29 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 393 +6 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 418 +6 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 444 +7 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 471 +7 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 499 +7 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 528 +7 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 558 +6 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 589 +6 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 622 +7 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 655 +6 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 690 +6 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 726 +6 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 763 +6 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 801 +5 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 841 +6 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 882 +6 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 924 +5 27 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 967 +5 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1012 +5 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1057 +4 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1105 +4 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1153 +3 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1203 +3 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1254 +3 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1307 +3 26 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1361 +2 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1416 +1 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1473 +1 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1531 0 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1591 0 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1652 -1 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1714 -2 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1778 -3 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1844 -3 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1911 -4 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1979 -6 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2121 -7 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2269 -9 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2423 -11 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2583 -14 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2750 -16 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2923 -19 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3103 -22 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3290 -25 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3483 -40 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3695 -44 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3914 -47 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4139 -51 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4372 -54 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4611 -59 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4857 -62 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5109 -67 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5368 -71 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5633 -75 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5905 -79 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6182 -84 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6466 -88 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6756 -92 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7051 -97 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7353 -101 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7659 -106 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7971 -111 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8289 -114 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8611 -119 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8938 -123 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9270 -128 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9607 -131 19 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9948 -135 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10293 -139 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10642 -144 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10996 -146 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11352 -151 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11713 -153 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12076 -157 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 11959 +236 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11788 +236 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11619 +237 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11450 +237 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11282 +237 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11115 +237 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10950 +237 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10785 +237 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10621 +237 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10459 +237 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10297 +237 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10137 +237 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9977 +237 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9819 +237 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9661 +236 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9505 +236 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9350 +236 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9196 +236 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9043 +236 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8891 +235 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8740 +235 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8591 +235 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8442 +234 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8295 +234 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8149 +234 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8004 +233 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7860 +233 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7717 +232 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7576 +232 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7435 +231 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7296 +231 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7158 +230 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7021 +229 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6886 +229 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6751 +228 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6618 +227 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6486 +226 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6356 +226 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6226 +225 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6098 +224 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5971 +223 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5721 +221 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5476 +219 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5236 +217 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5001 +215 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4772 +213 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4547 +209 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4328 +206 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4115 +204 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3907 +187 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3718 +183 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3535 +179 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3358 +176 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3186 +172 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3020 +168 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2860 +165 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2705 +161 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2555 +157 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2411 +153 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2272 +148 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2139 +145 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2011 +141 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1887 +135 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1769 +131 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1656 +127 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1548 +122 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 517 +7 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 546 +7 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 577 +8 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 608 +8 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 640 +8 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 673 +8 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 708 +8 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 743 +8 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 779 +8 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 817 +8 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 855 +8 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 895 +8 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 935 +8 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 977 +8 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1019 +7 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1063 +7 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1108 +7 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1154 +7 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1201 +7 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1249 +6 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1298 +6 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1349 +6 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1400 +5 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1453 +5 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1507 +5 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1562 +4 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1618 +4 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1675 +3 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1734 +3 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1793 +2 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1854 +2 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1916 +1 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1979 0 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2044 0 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2109 -1 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2176 -2 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2244 -3 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2314 -3 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2384 -4 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2456 -5 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2529 -6 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2679 -8 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2834 -10 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2994 -12 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3159 -14 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3330 -16 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3505 -20 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3686 -23 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3873 -25 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 4065 -42 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4276 -46 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4493 -50 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4716 -53 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4944 -57 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5178 -61 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5418 -64 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5663 -68 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5913 -72 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6169 -76 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6430 -81 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6697 -84 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6969 -88 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7245 -94 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7527 -98 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7814 -102 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8106 -107 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 11266 +267 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11109 +267 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10952 +267 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10797 +267 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10643 +267 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10489 +267 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10337 +267 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10185 +266 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10035 +266 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9885 +266 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9737 +266 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9589 +265 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9443 +265 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9297 +265 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9153 +265 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9009 +264 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8867 +264 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8725 +263 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8585 +263 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8445 +262 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8307 +262 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8169 +261 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8033 +261 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7897 +260 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7763 +260 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7630 +259 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7497 +258 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7366 +257 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7236 +257 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7107 +256 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6979 +256 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6851 +254 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6725 +253 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6600 +252 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6476 +251 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6232 +250 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5992 +248 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5756 +246 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5524 +243 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5297 +241 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5074 +238 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4856 +235 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4642 +232 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4433 +214 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4244 +210 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4060 +207 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3881 +203 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3707 +200 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3538 +196 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3373 +192 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3214 +189 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3058 +184 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2908 +181 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2762 +176 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2621 +172 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2485 +169 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2353 +164 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2225 +159 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2102 +155 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1984 +151 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1000 +9 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1043 +9 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1086 +9 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1131 +9 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1177 +9 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1223 +9 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1271 +9 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1319 +8 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1369 +8 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1419 +8 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1471 +8 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1523 +7 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1577 +7 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1631 +7 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1687 +7 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1743 +6 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1801 +6 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1859 +5 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1919 +5 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1979 +4 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2041 +4 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2103 +3 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2167 +3 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2231 +2 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2297 +2 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2364 +1 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2431 0 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2500 -1 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2570 -1 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2641 -2 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2713 -2 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2785 -4 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2859 -5 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2934 -6 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3010 -7 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3166 -8 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3326 -10 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3490 -12 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3658 -15 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3831 -17 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 4008 -20 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4190 -23 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4376 -26 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4567 -44 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4778 -48 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4994 -51 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5215 -55 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5441 -58 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5672 -62 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5907 -66 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6148 -69 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6392 -74 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6642 -77 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6896 -82 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7155 -86 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7419 -89 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7687 -94 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7959 -99 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8236 -103 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8518 -107 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.20
MARKET TOTAL 21883 94432 -1291
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED