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 JUN-25 24000 398 321 21 353 250 850 +35
C JUN-25 23600 266 484 21 525 384 532 +53
P JUN-25 23000 265 301 22 400 288 646 -80
C JUN-25 24400 263 207 22 231 161 467 +21
P JUN-25 22200 252 126 24 174 121 568 -46
C JUN-25 24200 251 259 21 285 204 307 +28
P JUN-25 22000 246 100 24 137 97 793 -39
P JUN-25 22600 240 198 23 266 185 612 -60
C JUN-25 23800 220 398 21 428 314 342 +49
C JUN-25 25000 209 102 22 119 81 963 +11
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 JUN 2025, TUESDAY 04 JUN 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11540 +172 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11340 +172 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11140 +172 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10940 +172 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10740 +172 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10540 +172 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10340 +172 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10240 +172 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10140 +172 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10040 +172 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9940 +172 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9840 +172 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9740 +172 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9640 +172 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9540 +172 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9440 +172 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9340 +172 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9240 +172 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9140 +172 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9040 +172 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8940 +172 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8840 +172 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8740 +172 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8640 +172 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8540 +172 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8440 +172 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8340 +172 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8240 +172 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8140 +172 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8040 +172 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7940 +172 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7840 +172 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7740 +172 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7640 +172 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7540 +172 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7440 +172 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7340 +172 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7240 +172 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7140 +172 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7040 +172 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6940 +172 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6840 +172 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6740 +172 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6640 +172 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6540 +172 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6440 +172 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6340 +172 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6240 +172 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6140 +172 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6040 +172 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5940 +172 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5840 +172 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5740 +172 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5640 +171 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5540 +171 0 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5440 +171 0 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5340 +171 0 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5240 +171 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5141 +172 33 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5041 +172 33 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4941 +171 32 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4841 +171 31 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4741 +171 31 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4641 +170 30 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4541 +170 29 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4442 +170 31 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4342 +170 30 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4242 +169 29 0 | 4150 843 0 22 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4143 +170 30 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4043 +169 29 0 | 4235 876 0 10 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3944 +169 30 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3844 +168 29 0 | 1310 713 0 1223 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3745 +168 29 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3646 +167 29 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3547 +167 29 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3349 +165 28 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3153 +164 28 0 | 2840 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2957 +162 27 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2762 +159 27 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2569 +156 27 0 | 2560 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2378 +153 26 0 | 1900 169 0 11 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2189 +148 26 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2003 +143 25 0 | 1987 147 0 45 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1821 +138 25 0 | 2060 141 0 49 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1643 +146 25 0 | 2000 149 0 285 -1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1456 +128 23 0 | 2317 110 0 60 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1289 +122 23 0 | 1885 96 0 333 0
JUN-25 22600 C 0 0 0 0 0 | 1126 1168 1099 1125 +110 22 12 | 2263 295 12 212 -2
JUN-25 22800 C 0 0 0 0 0 | 978 978 951 974 +101 22 10 | 2117 83 10 210 -9
JUN-25 23000 C 0 0 0 0 0 | 838 864 820 836 +93 22 18 | 1955 172 18 221 +1
JUN-25 23200 C 634 634 584 587 21 | 632 750 618 704 +82 22 58 | 2016 70 79 426 +30
JUN-25 23400 C 536 538 477 507 28 | 511 630 504 589 +69 21 120 | 2097 178 148 1872 +4
JUN-25 23600 C 435 444 384 430 29 | 430 525 416 484 +53 21 237 | 1764 76 266 532 +48
JUN-25 23800 C 348 361 314 346 21 | 350 428 339 398 +49 21 199 | 1720 130 220 342 +18
JUN-25 24000 C 289 289 250 289 32 | 278 353 270 321 +35 21 366 | 1835 54 398 850 +27
JUN-25 24200 C 233 235 204 222 39 | 238 285 238 259 +28 21 212 | 1265 89 251 307 +1
JUN-25 24400 C 174 186 161 182 16 | 178 231 176 207 +21 22 247 | 1241 50 263 467 -1
JUN-25 24600 C 146 149 128 135 22 | 139 185 137 165 +17 22 112 | 1320 57 134 361 +5
JUN-25 24800 C 113 116 100 106 25 | 116 147 116 130 +13 22 112 | 1221 46 137 604 +11
JUN-25 25000 C 93 93 81 92 15 | 96 119 93 102 +11 22 194 | 1460 37 209 963 +39
JUN-25 25200 C 71 72 65 72 16 | 69 93 69 79 +8 22 72 | 1199 31 88 300 +32
JUN-25 25400 C 57 57 53 53 9 | 60 72 59 63 +7 23 71 | 924 26 80 280 +11
JUN-25 25600 C 45 45 43 43 5 | 44 58 44 50 +6 23 105 | 1133 21 110 531 +26
JUN-25 25800 C 36 36 36 36 2 | 36 48 36 38 +4 23 56 | 918 18 58 194 +13
JUN-25 26000 C 30 30 30 30 2 | 30 39 29 29 +3 23 25 | 1011 15 27 624 0
JUN-25 26200 C 0 0 0 0 0 | 25 32 24 22 +3 23 29 | 595 14 29 184 +2
JUN-25 26400 C 20 20 20 20 2 | 20 21 20 16 +2 23 14 | 753 11 16 127 +9
JUN-25 26600 C 17 17 17 17 4 | 20 20 16 12 +1 24 20 | 496 9 24 94 +11
JUN-25 26800 C 14 14 14 14 3 | 16 18 13 9 +1 24 30 | 588 7 33 128 +26
JUN-25 27000 C 12 12 12 12 1 | 12 12 11 7 +1 24 26 | 555 6 27 220 +10
JUN-25 27200 C 10 10 10 10 2 | 10 10 10 5 0 24 8 | 498 6 10 89 -2
JUN-25 27400 C 0 0 0 0 0 | 10 10 8 4 +1 24 7 | 350 5 7 59 -2
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 615 4 0 127 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 400 3 0 67 0
JUN-25 28000 C 5 5 5 5 1 | 0 0 0 1 0 24 0 | 350 3 1 79 +1
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 342 5 0 50 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 248 5 0 19 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 482 2 0 24 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 225 2 0 219 0
JUN-25 29000 C 0 0 0 0 0 | 3 3 3 1 0 28 1 | 447 2 1 75 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 179 2 0 208 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 188 3 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 179 1 0 8 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 33 4 0 8 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 32 1 | 360 1 1 244 +1
TOTAL CALL 295 | TOTAL CALL 2362 | TOTAL CALL 2657 16486 +309
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 86 0 | 342 1 0 134 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 129 2 0 13 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 563 3 0 6 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 199 1 0 80 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 185 3 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 141 3 0 28 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 210 3 0 54 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 293 3 0 13 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 309 2 0 8 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 181 2 0 3 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 257 3 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 252 3 0 10 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 283 3 0 29 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 288 3 0 26 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 299 3 0 21 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 335 4 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 339 3 0 17 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 164 3 0 104 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 113 3 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 338 3 0 33 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 347 3 0 34 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 618 28 0 9 0
JUN-25 15000 P 2 2 2 2 2 | 0 0 0 1 0 59 0 | 508 2 2 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 394 6 0 19 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 100 4 0 3 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 477 4 0 4 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 690 6 0 15 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 615 6 0 34 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 589 7 0 14 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1250 7 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 303 5 0 15 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 381 7 0 185 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 250 8 0 17 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 277 1 0 1290 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 410 7 0 8 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 804 6 0 8 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 322 7 0 147 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 306 7 0 205 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1401 8 0 11 0
JUN-25 16800 P 0 0 0 0 0 | 4 4 4 1 0 45 1 | 1449 4 1 1216 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1450 7 0 105 0
JUN-25 17000 P 7 7 7 7 5 | 6 6 6 1 0 43 10 | 1453 6 15 58 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1430 8 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 7 7 7 1 0 42 2 | 1417 7 2 388 -2
JUN-25 17300 P 7 7 7 7 1 | 0 0 0 1 0 41 0 | 432 7 1 75 +1
JUN-25 17400 P 0 0 0 0 0 | 7 7 7 1 0 41 1 | 710 7 1 284 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1296 8 0 234 0
JUN-25 17600 P 0 0 0 0 0 | 6 6 6 1 0 39 1 | 1175 6 1 1201 -1
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1382 9 0 234 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 728 9 0 55 0
JUN-25 17900 P 0 0 0 0 0 | 8 8 8 1 0 37 2 | 1331 8 2 32 +2
JUN-25 18000 P 0 0 0 0 0 | 8 8 8 1 0 36 2 | 1383 8 2 700 +1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1354 11 0 36 0
JUN-25 18200 P 10 10 10 10 1 | 9 9 9 1 0 35 1 | 871 9 2 129 +1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 897 13 0 24 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 889 11 0 217 0
JUN-25 18500 P 0 0 0 0 0 | 10 11 10 1 0 33 4 | 1028 10 4 106 +2
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 960 13 0 636 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 2300 14 0 52 0
JUN-25 18800 P 0 0 0 0 0 | 12 12 12 1 0 31 1 | 1206 12 1 298 0
JUN-25 18900 P 0 0 0 0 0 | 12 12 12 1 0 30 12 | 1092 12 12 204 +7
JUN-25 19000 P 0 0 0 0 0 | 14 14 13 1 -1 29 15 | 1310 13 15 298 +6
JUN-25 19100 P 0 0 0 0 0 | 14 14 13 1 -2 29 16 | 1338 13 16 58 -1
JUN-25 19200 P 0 0 0 0 0 | 15 15 14 1 -3 28 21 | 1281 14 21 510 -15
JUN-25 19300 P 0 0 0 0 0 | 15 15 15 1 -4 27 1 | 1272 15 1 152 -1
JUN-25 19400 P 0 0 0 0 0 | 16 16 15 2 -4 29 9 | 1403 15 9 58 -2
JUN-25 19500 P 0 0 0 0 0 | 17 17 17 3 -4 29 8 | 1435 17 8 84 -8
JUN-25 19600 P 19 19 18 18 2 | 18 18 17 4 -4 30 4 | 1600 17 6 77 +2
JUN-25 19700 P 0 0 0 0 0 | 17 17 17 5 -4 30 1 | 1472 17 1 53 0
JUN-25 19800 P 20 20 20 20 2 | 20 20 18 6 -4 30 5 | 1512 18 7 490 +6
JUN-25 19900 P 22 22 22 22 5 | 21 21 20 7 -4 29 16 | 1458 20 21 173 +11
JUN-25 20000 P 24 24 23 23 3 | 22 22 19 8 -5 29 77 | 4280 19 80 566 -23
JUN-25 20200 P 0 0 0 0 0 | 24 24 21 10 -7 28 12 | 1796 21 12 269 -5
JUN-25 20400 P 31 31 30 30 11 | 26 26 25 13 -9 28 20 | 1690 25 31 493 +3
JUN-25 20600 P 0 0 0 0 0 | 33 33 29 17 -11 27 50 | 1720 29 50 390 +28
JUN-25 20800 P 43 43 42 42 3 | 35 36 32 23 -13 27 46 | 1830 32 49 169 -17
JUN-25 21000 P 50 50 46 46 5 | 45 45 37 30 -16 27 115 | 2219 37 120 810 +11
JUN-25 21200 P 60 61 60 61 14 | 51 51 44 39 -20 26 72 | 2645 44 86 732 -14
JUN-25 21400 P 73 73 69 69 6 | 63 63 53 50 -25 26 72 | 2230 53 78 332 +2
JUN-25 21600 P 88 88 85 85 14 | 81 81 64 65 -25 26 147 | 2374 64 161 481 -13
JUN-25 21800 P 108 110 101 104 20 | 101 101 78 80 -31 25 123 | 2132 78 143 347 +38
JUN-25 22000 P 132 137 118 118 27 | 125 125 97 100 -39 24 219 | 2698 97 246 793 +48
JUN-25 22200 P 159 174 152 152 29 | 154 155 121 126 -46 24 223 | 1939 121 252 568 +49
JUN-25 22400 P 198 212 195 201 8 | 193 194 147 159 -52 23 154 | 2052 147 162 281 +3
JUN-25 22600 P 250 266 233 233 32 | 241 243 185 198 -60 23 208 | 3000 185 240 612 +34
JUN-25 22800 P 310 330 299 303 26 | 300 300 230 245 -69 23 175 | 5200 230 201 241 +57
JUN-25 23000 P 387 400 359 378 54 | 355 373 288 301 -80 22 211 | 3784 288 265 646 -2
JUN-25 23200 P 450 468 431 431 10 | 444 444 360 367 -99 22 150 | 4250 360 160 345 +19
JUN-25 23400 P 555 562 540 540 13 | 551 551 438 452 -108 22 141 | 3690 438 154 1535 +40
JUN-25 23600 P 658 688 650 673 9 | 579 582 528 549 -115 21 40 | 3890 528 49 144 +15
JUN-25 23800 P 0 0 0 0 0 | 750 750 645 661 -127 21 32 | 2200 645 32 76 +12
JUN-25 24000 P 0 0 0 0 0 | 773 816 773 788 -132 22 5 | 5814 773 5 37 +3
JUN-25 24200 P 0 0 0 0 0 | 957 957 898 922 -143 22 10 | 4250 898 10 18 +8
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1070 -148 22 0 | 7133 1169 0 134 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1223 -158 22 0 | 2080 1265 0 29 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1392 -160 22 0 | 2750 2440 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1565 -161 22 0 | 4820 1800 0 21 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1742 -163 22 0 | 2275 2075 0 4 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1923 -165 23 0 | 3596 2182 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2108 -167 23 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2297 -168 23 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2488 -169 23 0 | 6230 2435 0 9 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2681 -170 23 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2876 -170 23 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3072 -170 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3269 -171 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3466 -172 24 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3665 -171 24 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3863 -172 24 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4063 -171 25 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4262 -172 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4461 -172 24 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4661 -172 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4861 -172 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5061 -171 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5260 -172 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5460 -172 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5660 -172 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5860 -172 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6060 -172 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6260 -172 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6460 -172 0 0 | 10250 10000 0 0 0
TOTAL PUT 302 | TOTAL PUT 2435 | TOTAL PUT 2737 21168 +305
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 5394 37654 +614
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 7724 +181 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7624 +181 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7525 +182 32 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7425 +182 32 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7325 +182 31 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7225 +182 31 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7125 +181 30 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7025 +181 30 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6925 +181 30 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6825 +181 29 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6726 +181 30 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6626 +181 30 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6526 +181 29 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6426 +180 29 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6327 +181 30 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6227 +180 29 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6127 +180 29 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6028 +180 29 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5928 +179 29 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5829 +180 29 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5729 +179 28 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5630 +179 28 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5531 +179 28 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5432 +179 28 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5332 +177 28 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5233 +177 28 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5135 +177 28 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5036 +177 28 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4937 +176 27 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4839 +176 27 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4740 +175 27 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4642 +174 27 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4544 +174 27 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4447 +174 27 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4349 +172 27 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4252 +172 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4155 +171 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4058 +170 26 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3961 +169 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3865 +168 26 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3769 +167 26 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3674 +166 26 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3579 +165 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3390 +162 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3204 +160 25 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3019 +156 25 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2838 +154 25 0 | 2200 942 0 24 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2659 +150 25 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2483 +146 24 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2311 +142 24 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2143 +138 24 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1979 +132 24 0 | 1221 523 0 30 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1821 +128 23 0 | 1720 912 0 28 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1667 +123 23 0 | 1070 955 0 6 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1519 +140 23 0 | 1298 877 0 21 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1355 +111 22 0 | 1088 388 0 14 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1220 +102 22 0 | 885 450 0 21 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1095 +89 22 0 | 1027 329 0 60 0
JUL-25 23200 C 0 0 0 0 0 | 1010 1010 982 980 +84 22 8 | 1241 362 8 195 -5
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 871 +76 22 0 | 908 464 0 83 0
JUL-25 23600 C 716 716 703 706 6 | 782 785 782 772 +70 21 10 | 1041 323 16 128 +10
JUL-25 23800 C 0 0 0 0 0 | 629 693 629 679 +61 21 14 | 849 215 14 132 +3
JUL-25 24000 C 0 0 0 0 0 | 542 606 542 598 +55 21 22 | 800 238 22 128 -12
JUL-25 24200 C 0 0 0 0 0 | 540 540 514 524 +48 21 10 | 776 256 10 119 +6
JUL-25 24400 C 421 421 404 404 16 | 440 440 440 459 +43 22 4 | 679 236 20 44 +10
JUL-25 24600 C 0 0 0 0 0 | 379 380 379 402 +40 22 2 | 630 181 2 51 -1
JUL-25 24800 C 0 0 0 0 0 | 365 365 350 351 +36 22 5 | 580 166 5 36 +3
JUL-25 25000 C 281 281 258 258 2 | 300 312 290 306 +32 22 12 | 510 127 14 687 +1
JUL-25 25200 C 232 232 225 225 2 | 0 0 0 267 +29 22 0 | 417 130 2 825 +1
JUL-25 25400 C 0 0 0 0 0 | 0 0 0 231 +25 22 0 | 344 114 0 58 0
JUL-25 25600 C 0 0 0 0 0 | 0 0 0 200 +21 22 0 | 331 98 0 65 0
JUL-25 25800 C 144 144 144 144 1 | 0 0 0 173 +18 22 0 | 301 84 1 45 +1
JUL-25 26000 C 125 125 125 125 1 | 158 158 158 149 +15 22 3 | 433 77 4 48 +2
JUL-25 26200 C 0 0 0 0 0 | 133 133 123 128 +11 23 4 | 266 63 4 44 +3
JUL-25 26400 C 0 0 0 0 0 | 105 115 105 110 +8 23 3 | 350 59 3 18 +2
JUL-25 26600 C 0 0 0 0 0 | 89 106 86 95 +8 23 13 | 212 50 13 21 -1
JUL-25 26800 C 0 0 0 0 0 | 80 80 80 82 +8 23 3 | 262 45 3 40 0
JUL-25 27000 C 0 0 0 0 0 | 72 75 69 71 +8 23 4 | 249 40 4 52 +1
JUL-25 27200 C 0 0 0 0 0 | 65 65 59 61 +8 23 2 | 216 36 2 65 0
JUL-25 27400 C 0 0 0 0 0 | 0 0 0 53 +8 24 0 | 209 32 0 16 0
JUL-25 27600 C 0 0 0 0 0 | 46 46 46 45 +7 24 2 | 188 28 2 20 +2
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 38 +6 24 0 | 168 30 0 48 0
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 32 +5 24 0 | 163 33 0 30 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 27 +4 24 0 | 169 31 0 23 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 23 +4 24 0 | 77 27 0 12 0
JUL-25 28600 C 23 23 23 23 1 | 27 27 27 19 +3 24 1 | 42 20 2 17 +2
TOTAL CALL 29 | TOTAL CALL 122 | TOTAL CALL 151 3397 +28
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 33 0 | 276 17 0 46 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 227 133 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 285 16 0 13 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 16 16 0 2 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 272 35 0 4 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 24 18 0 1 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 250 21 0 8 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 459 20 0 5 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 101 26 0 3 0
JUL-25 17200 P 0 0 0 0 0 | 20 20 20 1 -1 27 1 | 30 20 1 19 +1
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 123 27 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 602 26 0 23 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 542 24 0 15 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 2 -4 27 0 | 37 28 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 3 -4 27 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 4 -4 28 0 | 615 29 0 4 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 42 42 0 7 0
JUL-25 18000 P 0 0 0 0 0 | 28 28 28 6 -4 28 2 | 706 28 2 12 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 169 33 0 3 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 8 -5 28 0 | 955 36 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 9 -5 28 0 | 756 60 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 33 33 33 11 -5 28 1 | 113 33 1 3 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 12 -5 28 0 | 1001 39 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 36 36 36 13 -6 27 1 | 1069 36 1 13 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 15 -6 27 0 | 553 44 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 16 -7 27 0 | 935 43 0 15 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 18 -8 27 0 | 957 41 0 851 0
JUL-25 19000 P 0 0 0 0 0 | 41 41 41 20 -8 27 42 | 1270 41 42 507 -42
JUL-25 19100 P 0 0 0 0 0 | 44 44 44 23 -8 27 2 | 1151 44 2 19 +2
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 25 -11 27 0 | 365 52 0 28 0
JUL-25 19300 P 0 0 0 0 0 | 48 48 48 29 -10 27 2 | 1238 48 2 53 0
JUL-25 19400 P 0 0 0 0 0 | 53 53 50 32 -11 27 2 | 1078 50 2 74 -3
JUL-25 19500 P 0 0 0 0 0 | 54 56 53 35 -12 27 10 | 1325 53 10 138 -1
JUL-25 19600 P 0 0 0 0 0 | 58 58 57 39 -13 27 3 | 1391 57 3 46 +3
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 43 -14 26 0 | 366 69 0 8 0
JUL-25 19800 P 0 0 0 0 0 | 65 65 65 47 -15 26 1 | 1539 65 1 20 +1
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 52 -16 26 0 | 365 71 0 61 0
JUL-25 20000 P 0 0 0 0 0 | 73 74 71 57 -17 26 9 | 1546 71 9 278 -2
JUL-25 20200 P 0 0 0 0 0 | 78 78 78 68 -21 26 1 | 1640 78 1 30 +1
JUL-25 20400 P 0 0 0 0 0 | 91 91 91 82 -23 26 1 | 2060 91 1 26 +1
JUL-25 20600 P 0 0 0 0 0 | 118 118 104 98 -26 25 4 | 1404 104 4 37 +2
JUL-25 20800 P 0 0 0 0 0 | 121 124 121 117 -25 25 7 | 480 121 7 67 +3
JUL-25 21000 P 160 160 160 160 1 | 144 144 140 137 -27 25 12 | 659 140 13 73 +7
JUL-25 21200 P 183 183 179 179 2 | 171 171 162 158 -31 24 8 | 1590 162 10 74 +4
JUL-25 21400 P 0 0 0 0 0 | 201 201 188 182 -38 24 3 | 989 188 3 73 +2
JUL-25 21600 P 0 0 0 0 0 | 214 224 214 212 -43 24 14 | 2488 214 14 44 -3
JUL-25 21800 P 285 285 285 285 1 | 240 243 240 248 -47 23 7 | 849 240 8 26 +6
JUL-25 22000 P 332 335 331 335 3 | 320 320 276 288 -52 23 26 | 906 276 29 101 +11
JUL-25 22200 P 375 375 373 373 22 | 360 361 324 333 -57 23 15 | 1002 324 37 57 0
JUL-25 22400 P 0 0 0 0 0 | 387 387 379 383 -63 23 10 | 1088 379 10 26 -4
JUL-25 22600 P 0 0 0 0 0 | 0 0 0 440 -68 22 0 | 1004 470 0 48 0
JUL-25 22800 P 0 0 0 0 0 | 510 510 510 503 -74 22 8 | 1053 510 8 65 +3
JUL-25 23000 P 648 653 648 649 6 | 584 584 578 573 -85 22 6 | 3150 578 12 77 +7
JUL-25 23200 P 736 766 736 766 2 | 705 705 661 656 -92 22 7 | 1269 661 9 88 +6
JUL-25 23400 P 838 845 838 845 6 | 755 760 755 746 -100 22 9 | 1252 755 15 57 +7
JUL-25 23600 P 0 0 0 0 0 | 0 0 0 848 -107 21 0 | 1030 1030 0 2 0
JUL-25 23800 P 0 0 0 0 0 | 0 0 0 956 -118 21 0 | 1219 1210 0 28 0
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1077 -125 22 0 | 1399 1399 0 3 0
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1204 -130 22 0 | 0 0 0 0 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1339 -137 22 0 | 0 0 0 0 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1480 -151 22 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1638 -145 22 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1792 -149 22 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1951 -152 22 0 | 0 0 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2114 -156 22 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2282 -159 22 0 | 3118 3118 0 2 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2454 -161 23 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2630 -163 23 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2808 -166 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2989 -168 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3173 -169 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3359 -171 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3547 -172 23 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3736 -174 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3927 -175 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4120 -175 24 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4313 -176 24 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4507 -177 24 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4703 -177 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4899 -178 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5095 -179 24 0 | 0 0 0 0 0
TOTAL PUT 43 | TOTAL PUT 214 | TOTAL PUT 257 3403 +12
| MONTH PUT/CALL RATIO 1.70
| MONTH TOTAL 408 6800 +40
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 6051 +149 28 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5952 +162 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5854 +162 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5756 +161 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5658 +161 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5560 +160 27 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5462 +159 27 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5364 +158 27 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5267 +158 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5170 +157 27 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5073 +157 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4976 +156 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4880 +155 27 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4784 +155 27 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4688 +154 26 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4592 +152 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4497 +151 26 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4402 +150 26 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4307 +149 26 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4213 +148 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4119 +147 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4026 +146 26 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3933 +144 26 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3841 +144 26 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3749 +142 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3658 +141 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3477 +138 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3298 +135 25 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3122 +132 25 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2949 +129 25 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2779 +125 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2613 +122 24 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2450 +118 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2291 +114 24 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2137 +110 24 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1987 +106 23 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1842 +102 23 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1701 +132 23 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1543 +102 22 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1414 +94 22 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1294 +83 22 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1183 +79 22 0 | 1095 879 0 107 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1076 +73 22 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 977 +67 22 0 | 1065 647 0 14 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 886 +62 22 0 | 823 646 0 36 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 801 +56 22 0 | 945 616 0 15 0
AUG-25 24200 C 0 0 0 0 0 | 719 719 708 722 +50 22 6 | 848 561 6 14 +2
AUG-25 24400 C 0 0 0 0 0 | 655 655 642 650 +43 22 3 | 809 614 3 5 +2
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 587 +38 22 3 | 735 501 3 8 +3
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 527 +31 22 0 | 523 308 0 4 0
AUG-25 25000 C 0 0 0 0 0 | 0 0 0 474 +27 22 0 | 608 363 0 63 0
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 426 +24 22 0 | 526 260 0 21 0
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 383 +21 22 0 | 433 348 0 3 0
AUG-25 25600 C 0 0 0 0 0 | 352 352 351 343 +18 22 4 | 505 318 4 5 +2
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 307 +16 22 0 | 388 279 0 7 0
AUG-25 26000 C 0 0 0 0 0 | 0 0 0 275 +14 22 0 | 363 158 0 186 0
AUG-25 26200 C 0 0 0 0 0 | 253 253 253 246 +13 23 4 | 382 141 4 29 0
AUG-25 26400 C 0 0 0 0 0 | 0 0 0 221 +13 23 0 | 338 126 0 12 0
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 197 +10 23 0 | 252 112 0 14 0
AUG-25 26800 C 0 0 0 0 0 | 181 181 181 176 +9 23 1 | 222 101 1 36 0
AUG-25 27000 C 0 0 0 0 0 | 162 162 162 158 +9 23 1 | 185 90 1 195 0
AUG-25 27200 C 0 0 0 0 0 | 142 142 142 141 +6 23 1 | 238 81 1 92 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 126 +5 23 0 | 171 73 0 181 0
AUG-25 27600 C 0 0 0 0 0 | 115 118 115 113 +4 23 3 | 190 74 3 229 0
AUG-25 27800 C 0 0 0 0 0 | 103 103 103 101 +3 24 3 | 126 74 3 16 +3
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 90 +3 24 0 | 155 80 0 24 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 79 +2 24 0 | 160 80 0 6 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 70 +4 24 0 | 133 105 0 3 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 60 +1 24 0 | 103 40 0 11 0
TOTAL CALL 0 | TOTAL CALL 29 | TOTAL CALL 29 1440 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 42 42 42 15 -6 28 1 | 124 42 1 16 +1
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 16 -7 28 0 | 150 48 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 18 -7 28 0 | 86 54 0 2 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 20 -8 28 0 | 58 50 0 5 0
AUG-25 17900 P 0 0 0 0 0 | 51 51 51 22 -8 28 2 | 126 51 2 7 0
AUG-25 18000 P 0 0 0 0 0 | 52 53 52 24 -9 27 3 | 75 52 3 9 -3
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 26 -10 27 0 | 60 56 0 4 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 28 -11 27 0 | 150 61 0 1 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 31 -11 27 0 | 85 63 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 34 -12 27 0 | 83 68 0 3 0
AUG-25 18500 P 0 0 0 0 0 | 65 65 65 37 -12 27 2 | 93 65 2 6 -1
AUG-25 18600 P 0 0 0 0 0 | 66 66 66 40 -13 27 1 | 134 66 1 4 +1
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 44 -14 27 0 | 103 103 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 75 75 74 48 -14 27 2 | 112 74 2 11 0
AUG-25 18900 P 0 0 0 0 0 | 78 78 78 52 -15 26 1 | 117 78 1 30 +1
AUG-25 19000 P 0 0 0 0 0 | 82 82 82 56 -17 26 2 | 208 82 2 7 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 61 -18 26 0 | 123 94 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 66 -21 26 0 | 134 92 0 10 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 73 -21 26 0 | 134 99 0 8 0
AUG-25 19400 P 0 0 0 0 0 | 101 101 98 79 -22 26 3 | 130 98 3 9 +3
AUG-25 19500 P 0 0 0 0 0 | 106 106 106 86 -23 26 2 | 273 106 2 4 +2
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 93 -24 26 0 | 227 121 0 5 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 100 -25 26 0 | 178 124 0 3 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 108 -26 26 0 | 329 138 0 5 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 116 -28 26 0 | 347 157 0 0 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 125 -29 26 0 | 360 146 0 42 0
AUG-25 20200 P 0 0 0 0 0 | 156 156 151 145 -30 25 5 | 398 151 5 11 +1
AUG-25 20400 P 0 0 0 0 0 | 174 174 174 167 -28 25 1 | 261 174 1 11 -1
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 189 -30 25 4 | 256 212 4 37 +3
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 213 -33 25 0 | 365 239 0 13 0
AUG-25 21000 P 0 0 0 0 0 | 256 256 242 240 -38 24 11 | 592 242 11 382 +11
AUG-25 21200 P 300 300 300 300 1 | 0 0 0 269 -46 24 0 | 440 292 1 6 0
AUG-25 21400 P 0 0 0 0 0 | 300 312 300 305 -49 24 16 | 530 300 16 16 +9
AUG-25 21600 P 0 0 0 0 0 | 342 342 342 345 -53 23 3 | 612 342 3 482 +3
AUG-25 21800 P 0 0 0 0 0 | 386 386 383 389 -57 23 4 | 876 383 4 93 +4
AUG-25 22000 P 0 0 0 0 0 | 446 446 435 437 -61 23 11 | 624 435 11 17 -4
AUG-25 22200 P 0 0 0 0 0 | 488 491 482 490 -66 23 29 | 736 482 29 19 -9
AUG-25 22400 P 0 0 0 0 0 | 547 547 547 548 -70 23 5 | 746 547 5 4 -5
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 611 -77 22 3 | 777 659 3 7 +3
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 683 -83 22 0 | 945 756 0 32 0
AUG-25 23000 P 0 0 0 0 0 | 755 785 755 761 -91 22 3 | 1359 755 3 51 +2
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 848 -96 22 0 | 1471 885 0 57 0
AUG-25 23400 P 0 0 0 0 0 | 962 962 962 941 -103 22 4 | 1410 962 4 16 +4
AUG-25 23600 P 0 0 0 0 0 | 1060 1060 1045 1041 -108 22 2 | 1060 1045 2 1 +1
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 1149 -119 22 0 | 0 0 0 0 0
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1271 -119 22 0 | 1417 1417 0 1 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1389 -129 22 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1518 -134 22 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1653 -146 22 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1807 -137 22 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1953 -141 22 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2104 -144 22 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2259 -147 22 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2418 -150 23 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2581 -152 23 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2747 -155 23 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2917 -156 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3090 -158 23 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3265 -160 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3443 -161 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3623 -162 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3805 -163 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3989 -164 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4175 -165 23 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4362 -166 23 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4551 -166 23 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4741 -167 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4932 -167 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 5124 -168 24 0 | 5200 5200 0 1 0
TOTAL PUT 1 | TOTAL PUT 120 | TOTAL PUT 121 1461 +26
| MONTH PUT/CALL RATIO 4.17
| MONTH TOTAL 150 2901 +38
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 9884 +175 31 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9784 +175 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9684 +175 30 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9584 +175 30 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9484 +175 30 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9384 +175 29 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9285 +175 31 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9185 +175 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9085 +175 30 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8985 +175 29 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8886 +175 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8786 +175 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8686 +175 29 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8587 +175 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8487 +175 29 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8387 +175 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8288 +175 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8188 +175 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8089 +175 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7989 +174 29 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7890 +175 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7791 +175 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7692 +175 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7592 +174 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7493 +174 28 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7394 +174 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7295 +174 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7197 +175 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7098 +174 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6999 +174 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6901 +174 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6802 +174 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6704 +174 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6606 +174 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6508 +174 28 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6410 +173 28 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6312 +173 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6214 +172 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6117 +172 27 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6020 +172 27 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5923 +172 27 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5826 +171 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5729 +171 27 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5633 +170 27 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5537 +170 27 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5441 +170 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5345 +169 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5250 +168 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5155 +168 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5060 +167 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4966 +167 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4872 +166 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4778 +165 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4685 +164 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4592 +163 26 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4499 +162 26 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4407 +161 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4316 +161 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4224 +159 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4134 +158 25 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4044 +157 25 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3954 +156 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3865 +154 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3777 +154 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3689 +152 25 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3515 +149 25 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3344 +146 25 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3175 +142 24 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3010 +138 24 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2848 +135 24 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2689 +130 24 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2534 +125 24 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2383 +121 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2235 +115 23 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2092 +110 23 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1954 +106 23 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1820 +134 23 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1666 +102 22 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 1509 1510 1505 1544 +96 22 10 | 2600 565 10 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1428 +81 22 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1327 +83 22 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1222 +76 22 0 | 2100 386 0 21 0
SEP-25 23600 C 0 0 0 0 0 | 1116 1116 1116 1121 +68 22 2 | 1204 480 2 39 0
SEP-25 23800 C 0 0 0 0 0 | 1022 1022 1022 1031 +59 22 5 | 1460 402 5 20 +5
SEP-25 24000 C 0 0 0 0 0 | 939 939 939 948 +56 22 2 | 1555 310 2 286 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 869 +54 22 0 | 1740 452 0 70 0
SEP-25 24400 C 0 0 0 0 0 | 819 819 787 797 +48 22 8 | 871 358 8 17 +8
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 729 +45 22 0 | 699 338 0 10 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 667 +41 22 0 | 1352 305 0 86 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 609 +37 22 0 | 1350 182 0 490 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 557 +33 22 0 | 1560 225 0 292 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 508 +30 22 0 | 1514 200 0 9 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 464 +26 22 0 | 1137 192 0 18 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 425 +26 22 0 | 1088 229 0 13 0
SEP-25 26000 C 0 0 0 0 0 | 393 393 393 386 +23 22 1 | 1265 150 1 61 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 352 +20 22 0 | 625 183 0 171 0
SEP-25 26400 C 0 0 0 0 0 | 332 332 332 322 +17 22 2 | 332 168 2 17 +2
SEP-25 26600 C 0 0 0 0 0 | 305 305 305 293 +15 22 1 | 546 134 1 23 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 267 +15 23 0 | 670 138 0 90 0
SEP-25 27000 C 0 0 0 0 0 | 241 241 241 243 +12 23 2 | 898 106 2 281 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 221 +13 23 1 | 456 136 1 86 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 200 +15 23 0 | 320 320 0 7 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 180 +16 23 1 | 491 105 1 33 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 157 +9 23 0 | 678 139 0 3 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 141 +8 23 0 | 714 92 0 172 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 127 +7 23 0 | 341 83 0 29 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 114 +6 23 0 | 244 78 0 19 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 102 +5 23 0 | 275 73 0 5 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 92 +5 23 0 | 337 86 0 206 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 82 +4 23 0 | 405 65 0 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 73 +3 23 0 | 381 50 0 202 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 66 +4 23 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 59 +2 23 0 | 310 47 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 52 +2 23 0 | 232 55 0 5 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 47 +1 23 0 | 426 40 0 243 0
TOTAL CALL 0 | TOTAL CALL 35 | TOTAL CALL 35 4808 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 275 20 0 69 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 234 28 0 23 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 260 39 0 7 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 272 35 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 299 39 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 327 42 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 39 39 39 8 -1 28 1 | 128 39 1 12 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 762 42 0 88 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 385 49 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 14 0 28 0 | 166 50 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 15 -1 28 0 | 165 52 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 16 -1 28 0 | 474 55 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 18 -1 28 0 | 188 50 0 4 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 19 -1 28 0 | 835 60 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 56 56 56 21 -1 28 1 | 613 56 1 8 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 23 -1 28 0 | 485 67 0 14 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 25 -1 28 0 | 800 55 0 6 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 27 -2 28 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 63 63 63 29 -2 27 1 | 905 63 1 3 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 31 -3 27 0 | 514 64 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 34 -3 27 0 | 1453 79 0 210 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 37 -4 27 0 | 719 72 0 11 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 40 -3 27 0 | 725 96 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 43 -4 27 0 | 1000 96 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 79 79 79 46 -4 27 8 | 738 77 8 13 -6
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 50 -5 27 0 | 903 116 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 87 87 85 54 -5 27 3 | 900 83 3 27 +2
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 58 -5 27 0 | 695 89 0 3 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 62 -6 26 0 | 1146 96 0 307 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 67 -7 26 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 74 -5 26 0 | 1242 100 0 8 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 77 -8 26 0 | 1269 104 0 10 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 83 -8 26 0 | 1064 159 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 89 -9 26 0 | 1241 117 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 95 -10 26 0 | 1363 124 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 102 -11 26 0 | 1394 163 0 256 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 112 -9 26 0 | 1504 130 0 156 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 116 -13 26 0 | 1486 138 0 10 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 124 -14 26 0 | 1541 149 0 27 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 133 -19 26 0 | 1562 153 0 7 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 141 -16 25 0 | 1745 163 0 33 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 151 -17 25 0 | 1805 236 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 161 -18 25 0 | 1752 200 0 85 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 171 -25 25 0 | 1806 207 0 149 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 187 -22 25 0 | 1838 203 0 18 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 199 -23 25 0 | 1738 218 0 683 0
SEP-25 20000 P 0 0 0 0 0 | 217 218 217 212 -24 25 15 | 1989 217 15 409 +8
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 236 -30 25 0 | 1840 257 0 68 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 260 -35 24 0 | 2020 279 0 192 0
SEP-25 20600 P 0 0 0 0 0 | 290 290 290 289 -37 24 1 | 1867 290 1 53 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 321 -39 24 0 | 1908 330 0 374 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 354 -44 24 0 | 2346 367 0 488 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 394 -47 23 0 | 1181 502 0 47 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 437 -51 23 0 | 1687 597 0 76 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 485 -55 23 0 | 640 592 0 13 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 536 -60 23 0 | 1522 550 0 76 0
SEP-25 22000 P 0 0 0 0 0 | 588 593 588 591 -63 23 6 | 1450 588 6 136 +5
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 651 -71 22 0 | 928 660 0 6 0
SEP-25 22400 P 0 0 0 0 0 | 730 730 730 714 -80 22 1 | 934 730 1 5 +1
SEP-25 22600 P 0 0 0 0 0 | 800 800 800 787 -86 22 1 | 1880 800 1 43 0
SEP-25 22800 P 0 0 0 0 0 | 913 913 874 865 -89 22 24 | 1675 874 24 71 +11
SEP-25 23000 P 0 0 0 0 0 | 949 962 949 948 -101 22 7 | 3790 949 7 12 +2
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1038 -105 22 0 | 4270 4270 0 1 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1139 -109 22 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1242 -112 22 0 | 3310 1850 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1348 -114 22 0 | 1833 1289 0 15 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1466 -121 22 0 | 4830 1675 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1591 -123 22 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1719 -127 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1851 -141 22 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1999 -134 22 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2141 -137 22 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2287 -140 22 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2437 -143 22 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2591 -145 22 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2748 -148 22 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2908 -151 22 0 | 6380 2745 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3072 -154 22 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3239 -155 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3409 -157 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3581 -159 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3755 -161 23 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3932 -162 23 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4111 -163 23 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4292 -164 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4474 -166 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4658 -167 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4844 -168 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5031 -169 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5219 -170 23 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5409 -170 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5599 -171 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5790 -172 23 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5983 -171 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6176 -172 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6369 -173 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6564 -172 23 0 | 10370 10000 0 0 0
TOTAL PUT 0 | TOTAL PUT 69 | TOTAL PUT 69 4628 +23
| MONTH PUT/CALL RATIO 1.97
| MONTH TOTAL 104 9436 +38
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 13629 +177 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13529 +177 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13429 +177 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13329 +177 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13229 +177 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13129 +177 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13029 +177 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12929 +177 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12829 +177 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12729 +177 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12629 +177 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12529 +177 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12429 +176 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12329 +176 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12230 +177 31 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12130 +177 30 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12030 +177 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11830 +177 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11630 +177 28 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11430 +176 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11231 +177 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11031 +176 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10832 +177 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10632 +176 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10433 +176 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10234 +176 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10035 +176 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9836 +176 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9637 +175 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9439 +175 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9241 +175 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9043 +175 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8845 +174 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8648 +174 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8549 +173 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8451 +173 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8353 +173 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8255 +173 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8157 +173 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8059 +172 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7961 +172 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7864 +172 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7766 +171 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7669 +171 26 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7572 +170 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7475 +170 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7378 +169 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7282 +169 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7185 +168 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7089 +168 26 0 | 4102 4102 0 8 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6993 +167 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6898 +168 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6802 +166 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6707 +166 26 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6612 +165 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6517 +164 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6423 +164 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6329 +164 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6235 +163 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6141 +162 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6048 +161 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5955 +160 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5863 +160 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5771 +159 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5679 +158 25 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5588 +158 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5497 +157 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5406 +155 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5316 +154 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5226 +153 25 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5137 +152 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5048 +151 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4960 +151 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4872 +149 24 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4785 +149 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4698 +147 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4612 +146 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4526 +145 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4441 +144 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4356 +142 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4272 +141 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4189 +140 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4106 +139 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4024 +137 24 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3861 +134 24 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3702 +132 24 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3545 +129 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3391 +126 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3240 +123 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3092 +120 23 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2947 +116 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2806 +113 23 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2668 +110 23 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2533 +106 23 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2402 +102 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2275 +128 22 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2134 +104 22 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2016 +99 22 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1903 +93 22 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1789 +81 22 0 | 2435 722 0 116 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1684 +71 22 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1587 +76 22 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1491 +65 22 0 | 1511 1270 0 16 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1403 +66 22 0 | 2373 480 0 44 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1317 +53 21 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1238 +55 22 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1159 +49 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1085 +48 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1020 +45 22 0 | 2060 508 0 108 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 957 +44 22 0 | 1981 360 0 26 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 896 +40 22 0 | 1360 409 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 839 +39 22 0 | 1420 356 0 6 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 786 +39 22 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 735 +33 22 0 | 1641 245 0 34 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 688 +29 22 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 642 +23 22 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 601 +22 22 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 562 +25 22 0 | 1060 259 0 2 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 526 +21 22 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 491 +17 22 0 | 913 195 0 9 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 460 +19 22 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 427 +17 22 0 | 794 311 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 397 +15 22 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 369 +14 22 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 343 +13 22 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 328 +21 22 0 | 470 161 0 28 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 296 +11 22 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 274 +10 22 0 | 300 300 0 1 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 254 +9 22 0 | 644 140 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 252 252 252 236 +9 22 1 | 310 167 1 25 +1
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 218 +7 22 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 202 +7 22 0 | 290 179 0 33 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 187 +6 22 0 | 470 154 0 103 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 173 +5 22 0 | 625 108 0 62 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 148 +5 22 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 126 +3 22 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 108 +3 22 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 92 +3 22 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 78 +2 22 0 | 393 57 0 16 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 66 +1 22 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 56 +1 23 0 | 350 58 0 9 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 48 +1 23 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 40 0 23 0 | 220 40 0 21 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 34 0 23 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 29 0 23 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 25 +1 23 0 | 137 137 0 3 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 21 0 23 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 18 +1 23 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 15 0 23 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 12 -1 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 11 0 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 9 0 23 0 | 160 10 0 120 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 4197 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 36 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 35 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 0 | 96 28 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 380 28 0 12 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 190 29 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 166 29 0 21 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 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 2 -1 27 0 | 230 44 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 193 37 0 16 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 240 52 0 215 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 12 -2 27 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 14 -2 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 16 -3 27 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 19 -3 27 0 | 480 64 0 319 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 20 -4 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 22 -4 27 0 | 389 70 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 24 -4 27 0 | 391 69 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 26 -4 27 0 | 733 68 0 2 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 28 -4 27 0 | 550 78 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 30 -5 26 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 32 -5 26 0 | 574 89 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 35 -5 26 0 | 360 89 0 13 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 37 -6 26 0 | 746 82 0 18 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 40 -6 26 0 | 1360 82 0 26 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 43 -7 26 0 | 137 95 0 6 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 46 -7 26 0 | 357 98 0 4 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 49 -8 26 0 | 751 109 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 53 -8 26 0 | 897 100 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 56 -9 26 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 60 -9 26 0 | 568 103 0 517 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 64 -10 26 0 | 181 120 0 5 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 69 -9 26 0 | 562 117 0 25 0
DEC-25 16900 P 0 0 0 0 0 | 124 124 124 73 -11 26 1 | 585 124 1 8 -1
DEC-25 17000 P 0 0 0 0 0 | 125 125 123 78 -11 26 3 | 1592 123 3 916 +3
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 83 -12 26 0 | 141 131 0 2 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 88 -13 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 94 -13 25 0 | 1072 146 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 100 -13 25 0 | 616 144 0 411 0
DEC-25 17500 P 0 0 0 0 0 | 148 148 148 106 -14 25 1 | 279 148 1 6 +1
DEC-25 17600 P 0 0 0 0 0 | 156 156 156 112 -15 25 4 | 1048 156 4 6 +3
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 119 -16 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 126 -21 25 0 | 1010 162 0 707 0
DEC-25 17900 P 0 0 0 0 0 | 178 178 178 134 -17 25 1 | 1246 178 1 3 0
DEC-25 18000 P 0 0 0 0 0 | 182 182 182 142 -18 25 1 | 1260 175 1 438 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 150 -19 25 0 | 1253 190 0 14 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 159 -19 25 0 | 1298 199 0 49 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 168 -20 25 0 | 1367 206 0 8 0
DEC-25 18400 P 0 0 0 0 0 | 214 214 214 177 -22 25 1 | 1457 213 1 633 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 187 -23 25 0 | 1517 220 0 35 0
DEC-25 18600 P 0 0 0 0 0 | 233 233 232 197 -24 25 2 | 1558 232 2 35 +2
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 208 -25 25 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 219 -26 24 0 | 1599 248 0 67 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 231 -26 24 0 | 1617 277 0 8 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 243 -28 24 0 | 1700 270 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 256 -28 24 0 | 1620 286 0 5 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 269 -30 24 0 | 1621 294 0 46 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 283 -31 24 0 | 1567 317 0 47 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 297 -32 24 0 | 1721 550 0 216 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 321 -24 24 0 | 1930 340 0 16 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 327 -35 24 0 | 1787 365 0 663 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 343 -47 24 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 371 -34 24 0 | 2150 402 0 68 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 387 -34 24 0 | 1727 400 0 43 0
DEC-25 20000 P 0 0 0 0 0 | 405 405 405 403 -35 24 36 | 3388 405 36 226 +35
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 436 -40 24 0 | 1390 462 0 23 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 473 -44 24 0 | 3403 569 0 305 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 512 -47 23 0 | 2320 618 0 47 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 556 -49 23 0 | 2607 817 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 600 -52 23 0 | 2743 695 0 8 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 648 -58 23 0 | 4120 1070 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 702 -62 23 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 758 -65 23 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 819 -72 22 0 | 2580 833 0 10 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 884 -75 22 0 | 3393 914 0 50 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 951 -83 22 0 | 1830 970 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1024 -88 22 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1106 -85 22 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1187 -89 22 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 1306 1306 1299 1275 -99 22 33 | 3160 1299 33 41 +31
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1365 -99 22 0 | 1730 1730 0 331 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1463 -100 22 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1564 -104 22 0 | 1580 1580 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1670 -107 22 0 | 1780 1780 0 2 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1784 -113 22 0 | 3462 1638 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1898 -118 22 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2018 -121 22 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2142 -133 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2276 -130 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2408 -133 22 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2544 -136 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2683 -138 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2825 -141 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2970 -144 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3118 -146 22 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3269 -148 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3423 -150 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3580 -152 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3739 -154 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3900 -156 22 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4064 -157 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4230 -159 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4398 -160 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4568 -162 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4740 -163 22 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4914 -164 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5090 -165 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5267 -166 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5445 -167 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5625 -168 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5807 -168 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5989 -170 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6173 -170 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6358 -171 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6544 -172 22 0 | 10410 9380 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6919 -172 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7297 -174 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7679 -174 22 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8063 -174 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8449 -175 22 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8837 -176 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9227 -176 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9619 -176 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10011 -177 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10405 -177 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10800 -177 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11196 -176 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11592 -177 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11989 -176 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12386 -177 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12783 -178 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13182 -177 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13580 -177 23 0 | 17470 17400 0 0 0
TOTAL PUT 0 | TOTAL PUT 83 | TOTAL PUT 83 8652 +74
| MONTH PUT/CALL RATIO 83.00
| MONTH TOTAL 84 12849 +75
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 7944 +165 26 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7849 +164 26 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7754 +164 26 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7660 +164 26 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7566 +164 25 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7472 +163 25 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7378 +163 25 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7284 +162 25 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7191 +161 25 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7098 +161 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7005 +160 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6913 +160 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6821 +159 25 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6729 +158 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6638 +158 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6547 +157 25 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6457 +157 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6366 +156 25 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6276 +155 25 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6187 +154 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6098 +154 25 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6009 +153 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5921 +152 25 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5833 +151 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5746 +151 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5659 +150 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5572 +149 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5486 +148 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5401 +147 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5316 +147 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5231 +145 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5147 +144 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5064 +144 24 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4981 +143 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4898 +141 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4816 +140 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4735 +140 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4654 +138 24 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4574 +138 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4494 +136 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4415 +135 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4337 +134 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4259 +133 24 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4105 +131 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3954 +128 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3805 +126 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3659 +123 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3516 +121 23 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3376 +118 23 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3238 +115 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3104 +113 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2972 +110 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2844 +108 23 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2718 +104 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2596 +135 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2450 +102 22 0 | 1663 1312 0 3 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2337 +98 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2228 +80 22 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2134 +93 22 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2032 +87 22 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1934 +78 22 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1840 +75 22 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1750 +72 22 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1663 +62 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1583 +66 22 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1503 +60 22 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1428 +57 22 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1353 +50 22 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1284 +49 22 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1209 +35 22 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1148 +33 22 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1082 +25 22 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1026 +23 22 0 | 1375 1200 0 403 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 972 +26 22 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 922 +24 22 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 874 +18 22 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 831 +27 22 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 787 +29 22 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 754 +34 22 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 717 +22 22 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 686 +29 22 0 | 0 0 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 649 +27 22 0 | 1365 1365 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 613 +25 22 0 | 0 0 0 0 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 580 +24 22 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 548 +23 22 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 518 +22 22 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 489 +20 22 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 462 +19 22 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 436 +18 22 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 412 +17 22 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 389 +16 22 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 367 +15 22 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1139 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 82 -8 26 0 | 554 142 0 23 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 87 -9 26 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 92 -9 26 0 | 231 147 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 98 -9 26 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 104 -9 25 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 110 -10 25 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 116 -10 25 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 122 -11 25 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 129 -12 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 136 -12 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 143 -13 25 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 151 -13 25 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 159 -14 25 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 167 -15 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 176 -15 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 185 -16 25 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 195 -16 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 204 -17 25 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 214 -18 25 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 225 -19 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 236 -19 25 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 247 -20 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 259 -21 25 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 271 -22 25 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 284 -22 24 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 297 -23 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 310 -24 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 324 -25 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 339 -26 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 354 -26 24 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 369 -28 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 385 -29 24 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 402 -29 24 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 419 -30 24 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 436 -32 24 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 454 -33 24 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 473 -33 24 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 492 -35 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 512 -35 24 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 532 -37 24 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 553 -38 24 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 575 -37 24 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 598 -41 24 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 641 -43 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 683 -45 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 730 -46 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 784 -46 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 834 -58 23 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 890 -62 23 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 950 -66 23 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1014 -69 22 0 | 1300 1140 0 21 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1083 -71 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1153 -77 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1229 -82 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1308 -81 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1390 -89 22 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1476 -93 22 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1565 -99 22 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1660 -102 22 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1760 -95 22 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1861 -102 22 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1968 -111 22 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2087 -106 22 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2201 -108 22 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2316 -114 22 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2437 -127 22 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2577 -116 22 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2706 -119 22 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2839 -120 22 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2974 -123 22 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3111 -126 22 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3252 -128 22 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3395 -130 22 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3541 -132 22 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3689 -134 22 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3839 -136 22 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3992 -138 22 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4147 -139 22 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4304 -141 22 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4463 -143 22 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4624 -144 22 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4787 -146 22 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4951 -148 22 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5118 -149 22 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5286 -150 22 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5456 -151 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5627 -153 22 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5800 -154 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5974 -155 22 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6150 -156 22 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6327 -157 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6505 -158 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 190 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1329 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 11560 +170 25 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11362 +170 25 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11164 +170 25 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10966 +169 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10769 +170 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10571 +168 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10375 +169 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10179 +168 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9983 +167 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9788 +167 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9593 +166 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9399 +165 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9206 +165 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9013 +164 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8821 +163 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8630 +162 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8440 +160 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8251 +159 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8063 +158 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7876 +157 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7691 +156 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7506 +154 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7323 +153 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7142 +152 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6961 +149 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6783 +148 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6606 +147 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6430 +144 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6257 +143 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6085 +141 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5915 +139 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5747 +136 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 5664 +136 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5581 +134 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5499 +133 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5417 +132 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5336 +131 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5256 +130 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5176 +129 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5096 +127 23 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5017 +126 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4939 +125 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 4861 +123 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4784 +122 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4708 +122 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4632 +120 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4556 +118 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4482 +118 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4408 +116 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4334 +115 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4189 +112 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4047 +110 23 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3907 +107 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3770 +104 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3636 +101 23 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3504 +98 23 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3376 +96 23 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3250 +93 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3127 +91 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3006 +87 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2889 +85 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2774 +127 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2627 +85 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2519 +53 22 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2441 +72 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2340 +70 22 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2243 +68 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2149 +65 22 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2058 +59 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1970 +64 22 0 | 0 0 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1886 +52 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1805 +49 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1715 +45 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1640 +43 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1568 +39 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1497 +36 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1431 +34 22 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1368 +30 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1307 +29 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1247 +26 22 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1191 +25 22 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1137 +23 22 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1095 +56 22 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1016 +28 22 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 966 +26 22 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 918 +25 22 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 872 +24 22 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 827 +22 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 785 +21 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 744 +19 21 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 706 +19 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 669 +18 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 599 +15 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 536 +13 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 479 +11 21 0 | 430 430 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 427 +9 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 380 +8 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 338 +7 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 300 +6 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 266 +5 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 235 +4 21 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 207 +3 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 183 +3 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 161 +2 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 141 +1 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 124 +1 21 0 | 244 239 0 8 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 108 +1 21 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 95 +1 21 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 83 +1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 18 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 8 -2 25 0 | 270 100 0 2 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 14 -3 25 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 17 -2 25 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 19 -4 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 23 -3 25 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 27 -4 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 31 -5 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 36 -5 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 41 -6 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 47 -7 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 54 -7 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 61 -8 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 69 -9 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 78 -10 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 88 -12 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 99 -13 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 111 -14 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 124 -15 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 139 -16 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 154 -18 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 171 -19 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 190 -20 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 209 -23 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 231 -24 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 254 -25 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 278 -28 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 305 -29 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 333 -31 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 363 -33 24 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 395 -36 23 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 412 -36 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 429 -38 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 447 -39 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 465 -40 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 484 -41 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 504 -42 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 524 -43 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 544 -45 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 565 -46 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 587 -47 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 609 -49 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 632 -50 23 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 656 -50 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 680 -52 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 704 -54 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 730 -54 23 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 756 -56 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 782 -57 23 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 837 -70 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 916 -42 23 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 974 -44 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1034 -46 23 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 1095 -50 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1160 -53 23 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1229 -56 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1293 -66 22 0 | 3526 3526 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1368 -70 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1446 -74 22 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1528 -78 22 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1613 -82 22 0 | 2373 1740 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1701 -91 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1793 -94 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1888 -99 22 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1997 -94 22 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 2088 -108 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2193 -111 22 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 2302 -114 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2425 -91 22 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2538 -96 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2659 -99 22 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2782 -110 22 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2894 -124 22 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 3020 -126 22 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3148 -129 22 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 3279 -131 22 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3413 -133 22 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3549 -135 22 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3688 -136 22 0 | 5000 4000 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3828 -139 22 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3972 -140 22 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 4117 -142 22 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4264 -144 22 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 4414 -146 22 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4566 -147 22 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4720 -148 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4875 -150 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 5033 -151 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5192 -153 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 5354 -153 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5517 -154 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5847 -157 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6184 -159 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6527 -161 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6875 -163 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7228 -164 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7586 -165 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7948 -166 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8314 -167 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8683 -168 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9055 -169 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9431 -169 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9809 -170 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10189 -171 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10572 -171 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10956 -171 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11343 -171 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11731 -171 21 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 20 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 38 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 12010 +178 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11814 +178 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11619 +179 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11424 +179 25 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11230 +179 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11036 +179 25 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10843 +180 25 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10651 +180 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10460 +181 25 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10269 +181 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10079 +181 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9890 +181 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9702 +182 25 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9515 +182 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9329 +182 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9144 +182 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8961 +183 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8778 +182 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8597 +182 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8416 +181 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8238 +182 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8060 +180 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7884 +180 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7710 +180 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7537 +179 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7366 +178 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7196 +177 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7028 +175 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6861 +173 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6697 +173 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6534 +171 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6373 +169 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6214 +167 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6057 +165 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5901 +162 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5748 +160 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5597 +158 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5448 +155 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5301 +152 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5156 +149 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5013 +146 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4872 +142 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4734 +139 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4464 +133 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4203 +125 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3951 +119 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3708 +115 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3474 +109 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3252 +104 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3041 +98 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2842 +93 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2631 +66 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2477 +84 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2310 +81 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2153 +75 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2006 +72 22 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1868 +73 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1761 +96 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1644 +102 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1534 +106 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1431 +111 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1335 +116 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1244 +119 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1160 +124 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1081 +127 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1007 +129 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 938 +132 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 873 +133 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 813 +134 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 757 +135 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 705 +136 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 657 +137 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 611 +136 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 569 +135 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 530 +135 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 493 +133 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 460 +132 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 428 +130 23 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 399 +129 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 371 +126 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 346 +123 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 322 +120 23 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 21 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 29 +6 26 0 | 100 50 0 4 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 33 +6 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 38 +7 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 43 +7 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 49 +7 25 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 55 +7 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 62 +8 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 70 +8 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 79 +9 25 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 88 +9 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 98 +9 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 109 +9 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 121 +10 25 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 134 +10 25 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 148 +10 25 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 163 +10 25 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 180 +11 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 197 +10 25 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 216 +10 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 235 +9 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 257 +10 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 279 +8 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 303 +8 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 329 +8 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 356 +7 24 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 385 +6 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 415 +5 24 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 447 +3 24 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 480 +1 24 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 516 +1 24 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 553 -1 24 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 592 -3 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 633 -5 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 676 -7 24 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 720 -10 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 767 -12 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 816 -14 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 867 -17 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 920 -20 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 975 -23 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 1032 -26 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1091 -30 23 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1153 -33 23 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1283 -39 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1422 -47 23 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1570 -62 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1712 -80 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1878 -87 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2057 -91 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2246 -96 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2446 -103 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2658 -107 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2881 -112 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3114 -117 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3357 -122 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3611 -126 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3873 -113 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4180 -76 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4463 -70 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4753 -66 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5050 -61 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5354 -56 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5663 -53 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5979 -48 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6300 -45 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6626 -43 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6957 -40 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7292 -39 23 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7632 -38 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7976 -37 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8324 -36 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8676 -35 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9030 -36 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9388 -37 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9749 -37 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10112 -39 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10479 -40 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10847 -42 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11218 -43 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11590 -46 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11965 -49 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12341 -52 23 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 536 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 557 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 8886 +140 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8716 +139 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8547 +138 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8379 +136 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8213 +135 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8047 +132 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7884 +131 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7721 +129 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7560 +128 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7400 +126 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7242 +125 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7085 +123 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6929 +121 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6775 +119 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6622 +117 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6471 +115 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6321 +113 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6173 +111 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6027 +110 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5882 +108 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5739 +106 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5597 +104 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5457 +102 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5318 +100 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5182 +99 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4913 +94 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4652 +91 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4397 +86 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4150 +82 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3910 +78 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3677 +74 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3452 +70 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3235 +67 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3025 +63 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2833 +58 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2649 +54 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2474 +51 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2306 +48 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2145 +44 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1992 +41 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1847 +38 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1709 +35 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1578 +32 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1454 +29 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1337 +26 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1227 +24 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1123 +21 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1026 +19 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 935 +17 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 850 +15 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 770 +13 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 696 +11 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 628 +10 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 565 +9 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 506 +7 19 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 453 +6 18 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 403 +5 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 358 +4 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 317 +3 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 280 +3 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 246 +2 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 215 +1 18 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 188 +1 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 0 498 -32 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 528 -33 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 559 -34 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 591 -36 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 625 -37 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 659 -40 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 696 -41 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 733 -43 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 772 -44 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 812 -46 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 854 -47 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 897 -49 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 941 -51 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 987 -53 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1034 -55 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1083 -57 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1133 -59 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1185 -61 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1239 -62 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1294 -64 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1351 -66 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1409 -68 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1469 -70 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1530 -72 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1594 -73 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1725 -78 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1864 -81 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 2009 -86 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2162 -90 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2322 -94 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2489 -98 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2664 -102 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2847 -105 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3037 -109 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3245 -114 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3461 -118 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3686 -121 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3918 -124 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4157 -128 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4404 -131 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4659 -134 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4921 -137 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5190 -140 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5466 -143 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5749 -146 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6039 -148 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6335 -151 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6638 -153 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6947 -155 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7262 -157 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7582 -159 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7908 -161 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8240 -162 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8577 -163 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8918 -165 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9265 -166 18 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9615 -167 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9970 -168 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10329 -169 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10692 -169 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11058 -170 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11427 -171 18 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11800 -171 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 12231 +156 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12048 +155 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11866 +154 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11685 +153 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11505 +152 29 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11326 +150 29 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11148 +149 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10971 +149 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10795 +148 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10619 +146 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10445 +144 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10272 +143 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10100 +142 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9929 +141 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9759 +139 28 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9590 +138 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9423 +137 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9256 +135 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9090 +133 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8926 +132 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8763 +131 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8601 +129 27 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8441 +128 27 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8281 +126 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8123 +125 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7966 +123 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7810 +121 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7656 +120 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7503 +118 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7351 +116 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7201 +115 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7052 +113 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6904 +111 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6758 +110 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6613 +108 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6470 +106 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6328 +105 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6187 +103 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6048 +101 25 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5910 +99 25 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5774 +97 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5639 +95 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5506 +94 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5244 +90 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4988 +86 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4739 +83 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4496 +79 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4259 +75 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4028 +71 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3805 +68 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3588 +64 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3377 +60 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3185 +56 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3001 +54 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2823 +50 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2652 +47 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2488 +44 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2330 +40 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2179 +37 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2035 +34 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1898 +32 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1766 +29 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1641 +27 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1522 +24 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1409 +22 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1302 +20 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1201 +18 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1106 +16 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1015 +14 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 931 +13 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 851 +11 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 777 +10 19 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 707 +8 19 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 642 +7 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 581 +5 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 525 +4 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 473 +4 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 425 +3 18 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 381 +3 18 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 340 +2 18 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 302 +1 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 0 231 -16 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 248 -17 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 266 -18 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 285 -19 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 305 -20 29 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 326 -22 29 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 348 -23 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 371 -23 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 395 -24 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 419 -26 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 445 -28 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 472 -29 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 500 -30 28 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 529 -31 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 559 -33 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 590 -34 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 623 -35 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 656 -37 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 690 -39 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 726 -40 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 763 -41 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 801 -43 27 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 841 -44 27 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 881 -46 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 923 -47 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 966 -49 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1010 -51 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1056 -52 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1103 -54 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1151 -56 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1201 -57 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1252 -59 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1304 -61 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1358 -62 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1413 -64 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1470 -66 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1528 -67 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1587 -69 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1648 -71 25 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1710 -73 25 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1774 -75 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1839 -77 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1906 -78 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2044 -82 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2188 -86 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2339 -89 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2496 -93 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2659 -97 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2828 -101 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3005 -104 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3188 -108 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3377 -112 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3585 -116 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3801 -118 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4023 -122 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4252 -125 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4488 -128 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4730 -132 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4979 -135 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5235 -138 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5498 -140 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5766 -143 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6041 -145 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6322 -148 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6609 -150 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6902 -152 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7201 -154 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7506 -156 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7815 -158 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8131 -159 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8451 -161 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8777 -162 19 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9107 -164 19 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9442 -165 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9781 -167 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10125 -168 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10473 -168 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10825 -169 18 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11181 -169 18 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11540 -170 18 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11902 -171 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 12116 +146 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11944 +145 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11773 +144 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11604 +143 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11435 +142 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11267 +140 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11100 +139 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10934 +137 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10769 +136 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10606 +135 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10443 +134 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10281 +132 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10120 +131 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9961 +130 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9802 +128 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9645 +127 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9488 +125 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9333 +124 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9179 +123 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9025 +120 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8873 +119 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8722 +117 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8573 +117 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8424 +115 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8276 +113 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8130 +112 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7985 +110 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7840 +108 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7697 +106 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7556 +106 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7415 +104 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7276 +102 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7137 +100 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7000 +98 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6864 +97 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6730 +96 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6596 +93 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6464 +92 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6333 +90 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6203 +88 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6075 +87 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5822 +84 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5574 +81 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5330 +77 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5093 +74 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4860 +71 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4633 +68 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4411 +64 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4194 +61 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3983 +58 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3791 +54 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3605 +51 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3425 +49 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3250 +45 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3081 +42 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2918 +40 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2760 +37 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2608 +35 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2461 +32 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2320 +30 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2183 +27 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2053 +25 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1927 +23 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1807 +21 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1691 +18 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1581 +17 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 494 -27 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 522 -28 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 551 -29 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 582 -30 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 613 -31 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 645 -33 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 678 -34 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 712 -36 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 747 -37 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 784 -38 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 821 -39 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 859 -41 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 898 -42 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 939 -43 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 980 -45 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1023 -46 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1066 -48 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1111 -49 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1157 -50 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1203 -53 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1251 -54 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1300 -56 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1351 -56 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1402 -58 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1454 -60 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1508 -61 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1563 -63 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1618 -65 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1675 -67 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1734 -67 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1793 -69 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1854 -71 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1915 -73 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1978 -75 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2042 -76 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2108 -77 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2174 -80 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2242 -81 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2311 -83 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2381 -85 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2453 -86 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2600 -89 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2752 -92 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2908 -96 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3071 -99 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3238 -102 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3411 -105 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3589 -109 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3772 -112 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3961 -115 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4169 -119 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4383 -122 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4603 -124 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4828 -128 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5059 -131 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5296 -133 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5538 -136 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5786 -138 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6039 -141 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6298 -143 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6561 -146 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6831 -148 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7105 -150 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7385 -152 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7669 -155 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7959 -156 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 11413 +132 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11254 +130 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11097 +130 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10940 +128 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10784 +126 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10630 +125 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10476 +123 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10324 +123 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10172 +121 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10021 +119 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9871 +118 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9723 +117 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9575 +115 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9428 +113 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9282 +112 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9138 +111 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8994 +109 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8851 +108 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8709 +106 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8568 +104 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8429 +104 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8290 +102 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8152 +100 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8015 +99 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7880 +98 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7745 +96 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7611 +94 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7479 +93 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7347 +91 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7216 +89 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7087 +88 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6958 +86 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6831 +85 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6705 +84 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6579 +82 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6332 +79 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6089 +76 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5850 +73 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5615 +69 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5385 +66 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5160 +64 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4939 +61 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4722 +57 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4510 +54 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4319 +52 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4132 +49 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3950 +46 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3774 +44 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3601 +40 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3434 +38 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3272 +36 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3114 +33 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2961 +31 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2813 +28 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2670 +27 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2531 +24 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2397 +23 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2267 +20 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2142 +19 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2021 +16 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 966 -41 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1007 -43 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1050 -43 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1093 -45 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1137 -47 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1183 -48 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1229 -50 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1277 -50 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1325 -52 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1374 -54 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1424 -55 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1476 -56 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1528 -58 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1581 -60 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1635 -61 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1691 -62 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1747 -64 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1804 -65 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1862 -67 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1921 -69 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1982 -69 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2043 -71 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2105 -73 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2168 -74 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2233 -75 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2298 -77 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2364 -79 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2432 -80 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2500 -82 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2569 -84 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2640 -85 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2711 -87 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2784 -88 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2858 -89 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2932 -91 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3085 -94 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3242 -97 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3403 -100 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3568 -104 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3738 -107 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3913 -109 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4092 -112 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4275 -116 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4463 -119 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4672 -121 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4885 -124 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5103 -127 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5327 -129 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5554 -133 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5787 -135 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6025 -137 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6267 -140 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6514 -142 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6766 -145 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7023 -146 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7284 -149 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7550 -150 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7820 -153 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8095 -154 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8374 -157 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 8044 +89 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7915 +88 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7786 +86 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7659 +85 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7532 +83 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7407 +83 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7282 +81 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7158 +79 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7035 +78 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6792 +75 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6552 +72 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6317 +69 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6085 +66 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5857 +64 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5632 +60 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5412 +58 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5195 +54 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4983 +52 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4792 +50 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4605 +47 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4422 +44 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4244 +42 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4070 +40 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3900 +37 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3734 +34 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3573 +32 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3415 +29 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3262 +27 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3114 +26 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-30 18400 P 0 0 0 0 0 | 0 0 0 2774 -84 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2845 -85 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2916 -87 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2989 -88 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 3062 -90 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 3137 -90 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3212 -92 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3288 -94 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3365 -95 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3522 -98 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3682 -101 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3847 -104 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 4015 -107 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 4187 -109 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4362 -113 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4542 -115 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4725 -119 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4913 -121 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 5122 -123 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5335 -126 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5552 -129 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5774 -131 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 6000 -133 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 6230 -136 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6464 -139 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6703 -141 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6945 -144 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 7192 -146 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7444 -147 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 1.13
MARKET TOTAL 6140 71564 +805
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED