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 770 150 19 300 138 983 -150
C JUN-25 24400 658 60 19 147 55 590 -87
C JUN-25 24200 562 97 19 211 88 554 -114
P JUN-25 23400 441 194 20 212 115 1970 +66
C JUN-25 24600 398 37 19 97 35 547 -63
P JUN-25 23000 393 104 22 106 60 821 +38
P JUN-25 23600 378 274 20 296 164 448 +99
P JUN-25 21000 372 5 33 13 8 799 +3
P JUN-25 20200 358 1 36 10 5 566 0
C JUN-25 23800 348 221 19 411 207 477 -186
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 JUN 2025, TUESDAY 18 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 11652 -323 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11452 -323 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11252 -323 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11052 -323 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10852 -323 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10652 -323 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10452 -323 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10352 -323 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10252 -323 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10152 -323 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10052 -323 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9952 -323 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9852 -323 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9752 -323 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9652 -323 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9552 -323 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9452 -323 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9352 -323 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9252 -323 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9152 -323 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9052 -323 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8952 -323 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8852 -323 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8752 -323 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8652 -323 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8552 -323 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8452 -323 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8352 -323 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8252 -323 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8152 -323 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8052 -323 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7952 -323 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7852 -323 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7752 -323 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7652 -323 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7552 -323 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7452 -323 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7352 -323 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7252 -323 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7152 -323 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7052 -323 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6952 -323 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6852 -323 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6752 -323 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6652 -323 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6552 -323 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6452 -323 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6352 -323 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6252 -323 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6152 -323 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6052 -323 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5952 -323 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5852 -323 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5752 -323 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5652 -323 0 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5552 -323 0 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5452 -323 0 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5352 -323 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5252 -323 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5152 -323 0 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5052 -323 0 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4952 -323 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4852 -323 0 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4752 -323 0 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4652 -323 0 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4552 -323 0 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4452 -323 0 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4352 -323 0 0 | 4450 843 0 21 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4253 -322 44 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4153 -322 43 0 | 4535 876 0 7 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4053 -322 42 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3953 -322 41 0 | 4360 713 0 1222 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3853 -322 40 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3753 -322 39 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3653 -322 38 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3454 -321 38 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3254 -322 36 0 | 2840 524 0 26 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3055 -321 36 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2856 -320 35 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2657 -320 33 0 | 2560 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2458 -320 32 0 | 2625 169 0 11 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2261 -318 31 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2064 -317 30 0 | 2442 147 0 43 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1868 -315 29 0 | 2066 141 0 47 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1674 -313 28 0 | 2000 149 0 285 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1482 -310 27 0 | 2317 110 0 53 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1291 -308 25 0 | 1885 96 0 334 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1096 -308 23 0 | 2263 295 0 211 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 918 -301 22 0 | 2117 83 0 198 0
JUN-25 23000 C 0 0 0 0 0 | 860 860 726 742 -290 21 14 | 1955 172 14 235 0
JUN-25 23200 C 0 0 0 0 0 | 593 618 575 580 -277 20 14 | 2016 70 14 385 -2
JUN-25 23400 C 626 626 622 622 2 | 595 595 432 442 -247 20 49 | 2097 178 51 1865 +9
JUN-25 23600 C 481 514 450 450 7 | 452 465 304 318 -221 19 168 | 1764 76 175 403 -185
JUN-25 23800 C 411 411 309 309 8 | 334 334 207 221 -186 19 340 | 1720 130 348 477 +18
JUN-25 24000 C 285 300 219 223 36 | 238 247 138 150 -150 19 734 | 1835 54 770 983 -5
JUN-25 24200 C 200 211 153 153 85 | 175 176 88 97 -114 19 477 | 1265 88 562 554 +34
JUN-25 24400 C 136 147 95 99 57 | 122 122 55 60 -87 19 601 | 1241 50 658 590 +16
JUN-25 24600 C 90 97 66 67 35 | 70 80 35 37 -63 19 363 | 1320 35 398 547 -32
JUN-25 24800 C 61 64 54 54 16 | 46 46 23 21 -44 19 250 | 1221 23 266 984 +14
JUN-25 25000 C 39 39 28 28 17 | 29 32 15 11 -31 19 217 | 1460 15 234 954 +53
JUN-25 25200 C 26 27 15 17 21 | 18 20 10 6 -21 19 71 | 1199 10 92 356 -10
JUN-25 25400 C 16 16 15 15 3 | 13 13 7 3 -13 19 86 | 924 7 89 346 -13
JUN-25 25600 C 12 12 12 12 2 | 9 9 5 2 -8 20 65 | 1133 5 67 488 -12
JUN-25 25800 C 9 9 8 8 2 | 6 7 4 1 -5 20 41 | 918 4 43 280 -3
JUN-25 26000 C 0 0 0 0 0 | 5 5 4 1 -2 22 66 | 1011 4 66 615 +19
JUN-25 26200 C 0 0 0 0 0 | 4 4 4 1 -1 24 3 | 595 4 3 317 -2
JUN-25 26400 C 4 4 4 4 7 | 3 3 3 1 0 25 27 | 753 3 34 254 -16
JUN-25 26600 C 0 0 0 0 0 | 2 3 2 1 0 27 4 | 496 2 4 160 -2
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 588 4 0 229 0
JUN-25 27000 C 0 0 0 0 0 | 2 2 2 1 0 30 3 | 555 2 3 268 -1
JUN-25 27200 C 0 0 0 0 0 | 2 2 2 1 0 31 3 | 498 2 3 147 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 350 3 0 89 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 615 2 0 131 0
JUN-25 27800 C 0 0 0 0 0 | 1 1 1 1 0 36 3 | 400 1 3 52 0
JUN-25 28000 C 0 0 0 0 0 | 1 1 1 1 0 37 7 | 350 1 7 97 0
JUN-25 28200 C 0 0 0 0 0 | 1 1 1 1 0 39 5 | 342 1 5 52 +2
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 248 2 0 15 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 482 1 0 28 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 225 1 0 154 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 447 2 0 74 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 179 1 0 209 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 188 1 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 179 1 0 10 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 33 1 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 360 1 0 228 0
TOTAL CALL 298 | TOTAL CALL 3611 | TOTAL CALL 3909 18141 -118
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 0 139 0 | 342 1 0 164 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 129 2 0 13 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 563 3 0 6 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 199 1 0 82 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 185 3 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 141 3 0 28 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 210 3 0 54 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 293 1 0 21 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 309 2 0 8 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 181 2 0 3 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 257 3 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 252 3 0 10 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 283 1 0 30 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 288 1 0 28 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 299 3 0 21 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 335 1 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 339 3 0 17 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 164 1 0 105 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 113 3 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 338 3 0 33 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 347 2 0 33 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 508 1 0 60 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 394 6 0 19 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 100 4 0 3 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 477 4 0 4 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 690 6 0 15 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 615 6 0 34 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 589 7 0 14 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 1250 1 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 303 5 0 15 0
JUN-25 16000 P 0 0 0 0 0 | 2 2 2 1 0 83 7 | 381 2 7 188 +2
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 250 2 0 17 0
JUN-25 16200 P 0 0 0 0 0 | 2 2 2 1 0 80 7 | 277 1 7 1285 -5
JUN-25 16300 P 0 0 0 0 0 | 2 2 2 1 0 79 1 | 410 2 1 8 +1
JUN-25 16400 P 0 0 0 0 0 | 2 2 2 1 0 78 21 | 804 1 21 26 +12
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 322 7 0 147 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 306 1 0 207 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1401 8 0 11 0
JUN-25 16800 P 0 0 0 0 0 | 2 2 2 1 0 73 1 | 1449 2 1 1217 +1
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 1450 7 0 105 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1453 1 0 60 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1430 1 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1417 2 0 387 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 432 2 0 82 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 710 2 0 284 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1296 2 0 234 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 1175 6 0 1201 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1382 9 0 234 0
JUN-25 17800 P 0 0 0 0 0 | 4 4 4 1 0 61 17 | 728 4 17 51 -4
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1331 6 0 31 0
JUN-25 18000 P 0 0 0 0 0 | 4 4 4 1 0 59 6 | 1383 1 6 702 -5
JUN-25 18100 P 0 0 0 0 0 | 4 4 4 1 0 58 10 | 1354 4 10 28 -8
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 871 9 0 129 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 897 5 0 28 0
JUN-25 18400 P 0 0 0 0 0 | 4 4 4 1 0 55 6 | 889 4 6 214 -5
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1028 10 0 106 0
JUN-25 18600 P 0 0 0 0 0 | 4 5 4 1 0 53 21 | 960 4 21 639 +1
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 2300 6 0 55 0
JUN-25 18800 P 0 0 0 0 0 | 4 4 4 1 0 50 2 | 1206 4 2 299 +2
JUN-25 18900 P 0 0 0 0 0 | 5 6 5 1 0 49 10 | 1092 3 10 211 0
JUN-25 19000 P 0 0 0 0 0 | 4 7 4 1 0 48 31 | 1310 4 31 304 +5
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1338 3 0 55 -4
JUN-25 19200 P 0 0 0 0 0 | 3 5 3 1 0 46 19 | 1281 3 19 538 +3
JUN-25 19300 P 0 0 0 0 0 | 3 7 3 1 0 45 15 | 1272 3 15 157 -4
JUN-25 19400 P 0 0 0 0 0 | 5 8 5 1 0 44 58 | 1403 5 58 76 0
JUN-25 19500 P 0 0 0 0 0 | 5 8 5 1 0 43 16 | 1435 5 16 89 -11
JUN-25 19600 P 0 0 0 0 0 | 4 4 4 1 0 42 1 | 1600 4 1 54 0
JUN-25 19700 P 0 0 0 0 0 | 4 9 4 1 0 41 34 | 1472 4 34 53 +8
JUN-25 19800 P 0 0 0 0 0 | 6 9 6 1 0 40 46 | 1512 5 46 476 -7
JUN-25 19900 P 0 0 0 0 0 | 5 9 5 1 0 39 28 | 1458 4 28 211 +6
JUN-25 20000 P 0 0 0 0 0 | 5 9 5 1 0 38 70 | 4280 4 70 568 +28
JUN-25 20200 P 0 0 0 0 0 | 5 10 5 1 0 36 358 | 1796 5 358 566 +250
JUN-25 20400 P 0 0 0 0 0 | 6 10 6 2 +1 36 191 | 1690 5 191 471 -7
JUN-25 20600 P 0 0 0 0 0 | 6 11 6 3 +2 36 238 | 1720 5 238 471 +112
JUN-25 20800 P 8 8 8 8 3 | 8 13 8 4 +3 35 176 | 1830 6 179 226 +71
JUN-25 21000 P 0 0 0 0 0 | 8 13 8 5 +3 33 372 | 2219 6 372 799 +41
JUN-25 21200 P 0 0 0 0 0 | 10 15 9 7 +4 32 237 | 2645 8 237 810 +124
JUN-25 21400 P 10 11 10 11 3 | 10 16 10 9 +5 31 90 | 2230 8 93 424 +52
JUN-25 21600 P 14 14 14 14 2 | 13 19 12 12 +6 30 232 | 2374 9 234 617 +11
JUN-25 21800 P 16 16 14 15 8 | 15 22 14 17 +8 29 247 | 2132 11 255 529 +74
JUN-25 22000 P 18 18 16 17 7 | 19 26 17 23 +11 28 333 | 2698 13 340 611 -100
JUN-25 22200 P 22 22 20 21 11 | 23 31 21 31 +14 27 68 | 1939 15 79 684 +9
JUN-25 22400 P 26 28 26 28 4 | 30 40 29 40 +15 26 146 | 2052 18 150 473 0
JUN-25 22600 P 33 37 33 35 5 | 39 54 38 55 +21 24 181 | 3000 24 186 781 -5
JUN-25 22800 P 46 47 44 47 7 | 50 75 50 75 +28 23 286 | 5200 31 293 548 +31
JUN-25 23000 P 62 78 60 78 44 | 70 106 70 104 +38 22 349 | 3784 40 393 821 -22
JUN-25 23200 P 94 110 83 110 37 | 97 150 97 142 +50 21 278 | 4250 56 315 591 +5
JUN-25 23400 P 123 164 115 159 40 | 147 212 140 194 +66 20 401 | 3690 78 441 1970 -26
JUN-25 23600 P 180 222 164 222 42 | 193 296 193 274 +99 20 336 | 3890 109 378 448 -58
JUN-25 23800 P 258 320 233 320 53 | 294 400 279 374 +136 19 193 | 2200 156 246 401 +20
JUN-25 24000 P 368 390 368 390 6 | 394 521 392 504 +176 19 55 | 5814 222 61 340 +13
JUN-25 24200 P 0 0 0 0 0 | 515 660 515 649 +211 19 12 | 4250 306 12 139 -2
JUN-25 24400 P 0 0 0 0 0 | 824 824 824 809 +232 19 2 | 7133 427 2 211 0
JUN-25 24600 P 739 739 739 739 1 | 950 956 950 994 +271 21 3 | 2080 545 4 73 -4
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1176 +286 21 0 | 2750 694 0 6 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1369 +304 22 0 | 4820 820 0 23 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1564 +301 23 0 | 2275 1005 0 3 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1751 +301 19 0 | 3596 1770 0 1 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1949 +315 19 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2149 +319 20 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2348 +320 0 0 | 6230 2435 0 9 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2548 +321 0 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2748 +322 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2948 +323 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3148 +323 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3348 +323 0 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3548 +323 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3748 +323 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3948 +323 0 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4148 +323 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4348 +323 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4548 +323 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4748 +323 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4948 +323 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5148 +323 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5348 +323 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5548 +323 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5748 +323 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5948 +323 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6148 +323 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6348 +323 0 0 | 10250 10000 0 0 0
TOTAL PUT 273 | TOTAL PUT 5211 | TOTAL PUT 5484 24833 +605
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 9393 42974 +487
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 7826 -329 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7726 -329 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7626 -329 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7526 -329 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7426 -329 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7326 -329 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7226 -329 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7126 -329 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7026 -329 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6926 -329 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6826 -329 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6727 -328 33 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6627 -328 32 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6527 -329 32 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6427 -329 31 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6327 -329 31 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6227 -329 30 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6127 -329 30 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6027 -329 29 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5927 -329 29 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5828 -328 30 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5728 -329 29 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5628 -329 29 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5528 -329 28 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5429 -328 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5329 -329 28 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5230 -328 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5130 -328 28 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5031 -328 28 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4931 -328 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4832 -328 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4733 -327 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4633 -328 27 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4534 -328 27 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4435 -328 27 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4337 -326 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4238 -327 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4139 -327 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4041 -326 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3943 -325 26 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3845 -325 26 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3747 -325 26 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3649 -325 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3455 -323 25 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3261 -323 25 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3070 -320 25 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2880 -319 24 0 | 2200 942 0 24 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2692 -316 24 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2506 -314 24 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2324 -310 23 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2144 -307 23 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1969 -302 23 0 | 2040 523 0 28 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1797 -297 22 0 | 1720 912 0 27 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1631 -291 22 0 | 1070 955 0 6 0
JUL-25 22400 C 0 0 0 0 0 | 1610 1610 1610 1470 -284 22 1 | 1610 877 1 23 +1
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1295 -296 21 0 | 1580 388 0 15 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1149 -285 20 0 | 1541 450 0 22 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1009 -242 20 0 | 1550 329 0 59 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 880 -228 20 0 | 1241 362 0 195 0
JUL-25 23400 C 0 0 0 0 0 | 815 815 773 764 -212 20 5 | 1180 464 5 87 -1
JUL-25 23600 C 763 763 763 763 1 | 783 783 666 656 -205 20 7 | 1041 323 8 136 -3
JUL-25 23800 C 738 738 653 653 3 | 593 593 558 560 -187 20 7 | 1075 215 10 145 -5
JUL-25 24000 C 560 560 560 560 2 | 510 510 453 475 -169 20 60 | 935 238 62 577 +31
JUL-25 24200 C 0 0 0 0 0 | 455 455 412 399 -154 19 10 | 850 256 10 109 +1
JUL-25 24400 C 459 459 459 459 1 | 387 387 328 335 -136 20 45 | 755 236 46 92 +19
JUL-25 24600 C 393 393 340 340 5 | 350 350 270 281 -119 20 43 | 662 181 48 127 +8
JUL-25 24800 C 339 339 339 339 2 | 301 301 230 234 -104 20 71 | 588 166 73 158 +8
JUL-25 25000 C 277 284 263 263 5 | 230 230 180 194 -91 20 24 | 515 127 29 716 -6
JUL-25 25200 C 220 221 220 221 2 | 202 202 156 160 -80 20 56 | 450 130 58 952 +25
JUL-25 25400 C 193 197 193 197 10 | 158 158 128 131 -69 20 34 | 393 114 44 138 +2
JUL-25 25600 C 0 0 0 0 0 | 135 135 100 106 -61 20 58 | 331 98 58 146 +18
JUL-25 25800 C 0 0 0 0 0 | 121 121 84 88 -50 20 15 | 301 84 15 56 +5
JUL-25 26000 C 107 107 107 107 6 | 89 89 69 71 -43 20 111 | 433 69 117 271 +106
JUL-25 26200 C 89 90 88 88 13 | 74 74 55 59 -34 21 13 | 266 55 26 59 -9
JUL-25 26400 C 0 0 0 0 0 | 51 51 47 47 -30 21 9 | 350 47 9 26 -5
JUL-25 26600 C 62 63 62 63 12 | 48 48 39 37 -28 21 14 | 212 39 26 63 +14
JUL-25 26800 C 0 0 0 0 0 | 43 43 34 29 -24 21 18 | 262 34 18 55 +4
JUL-25 27000 C 0 0 0 0 0 | 36 36 29 23 -20 21 22 | 249 29 22 113 +11
JUL-25 27200 C 0 0 0 0 0 | 30 30 30 18 -17 21 7 | 216 30 7 73 +2
JUL-25 27400 C 31 31 31 31 3 | 26 26 26 14 -14 21 4 | 209 26 7 23 +1
JUL-25 27600 C 0 0 0 0 0 | 22 22 22 11 -11 21 2 | 188 22 2 24 0
JUL-25 27800 C 0 0 0 0 0 | 19 19 19 9 -9 21 1 | 168 19 1 55 +1
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 7 -7 21 0 | 163 20 0 86 0
JUL-25 28200 C 0 0 0 0 0 | 14 14 13 5 -6 21 5 | 169 13 5 21 0
JUL-25 28400 C 0 0 0 0 0 | 12 12 11 4 -5 21 5 | 77 11 5 13 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 3 -4 21 0 | 42 17 0 51 0
JUL-25 28800 C 0 0 0 0 0 | 11 11 11 2 -4 21 3 | 34 11 3 24 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 33 10 0 44 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 23 13 0 7 0
JUL-25 29400 C 0 0 0 0 0 | 6 6 6 1 -1 22 14 | 13 6 14 58 +7
TOTAL CALL 65 | TOTAL CALL 664 | TOTAL CALL 729 5047 +235
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 | 9 9 9 1 0 39 25 | 276 6 25 79 +25
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 227 9 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 285 8 0 13 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 16 0 2 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 9 9 9 1 0 36 7 | 9 9 7 7 +7
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 272 35 0 4 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 24 18 0 1 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 250 21 0 8 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 459 11 0 15 0
JUL-25 17100 P 0 0 0 0 0 | 12 12 12 1 0 32 7 | 101 12 7 9 +6
JUL-25 17200 P 0 0 0 0 0 | 13 13 13 1 0 31 14 | 30 13 14 18 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 123 27 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 602 13 0 23 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 542 14 0 26 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 37 14 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 615 15 0 12 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 42 15 0 8 0
JUL-25 18000 P 0 0 0 0 0 | 16 16 16 1 0 27 10 | 706 15 10 41 +10
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 169 20 0 2 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 955 36 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 756 60 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 20 20 20 1 0 25 1 | 113 20 1 5 +1
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 1001 21 0 17 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 1069 19 0 15 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 553 44 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 935 43 0 15 0
JUL-25 18900 P 0 0 0 0 0 | 24 24 24 6 +2 27 2 | 957 24 2 851 0
JUL-25 19000 P 0 0 0 0 0 | 25 25 25 7 +2 27 1 | 1270 21 1 508 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 1151 22 0 38 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 365 27 0 18 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 11 +3 27 0 | 1238 26 0 53 0
JUL-25 19400 P 0 0 0 0 0 | 28 28 28 12 +2 27 1 | 1078 28 1 74 0
JUL-25 19500 P 0 0 0 0 0 | 31 31 31 14 +3 27 10 | 1325 26 10 137 0
JUL-25 19600 P 0 0 0 0 0 | 30 30 30 15 +3 26 2 | 1391 30 2 56 +2
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 17 +3 26 0 | 366 36 0 8 0
JUL-25 19800 P 0 0 0 0 0 | 35 35 35 19 +4 26 1 | 1539 30 1 49 -1
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 21 +4 26 0 | 365 37 0 59 0
JUL-25 20000 P 0 0 0 0 0 | 40 40 37 24 +5 26 19 | 1546 33 19 314 +19
JUL-25 20200 P 0 0 0 0 0 | 43 44 43 30 +6 26 2 | 1640 38 2 55 +2
JUL-25 20400 P 0 0 0 0 0 | 49 49 49 37 +7 25 1 | 2060 44 1 68 0
JUL-25 20600 P 0 0 0 0 0 | 53 58 53 45 +8 25 25 | 1404 47 25 114 +13
JUL-25 20800 P 0 0 0 0 0 | 65 65 65 55 +10 25 1 | 480 52 1 86 0
JUL-25 21000 P 68 69 68 69 3 | 66 74 66 68 +13 24 15 | 659 59 18 122 +14
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 83 +16 24 0 | 1590 67 0 137 0
JUL-25 21400 P 0 0 0 0 0 | 101 101 97 97 +15 23 4 | 989 74 4 90 -1
JUL-25 21600 P 0 0 0 0 0 | 118 120 111 115 +19 23 19 | 2488 87 19 232 +19
JUL-25 21800 P 111 111 111 111 2 | 130 138 129 138 +26 22 8 | 849 101 10 88 +2
JUL-25 22000 P 132 132 132 132 1 | 147 172 147 166 +31 22 34 | 906 118 35 230 +6
JUL-25 22200 P 0 0 0 0 0 | 183 193 183 199 +37 22 7 | 1002 141 7 87 +3
JUL-25 22400 P 190 190 190 190 1 | 202 238 201 236 +43 21 24 | 1088 162 25 86 +4
JUL-25 22600 P 218 218 218 218 1 | 240 284 240 280 +51 21 39 | 1004 189 40 150 +3
JUL-25 22800 P 265 265 261 261 3 | 299 342 299 331 +60 21 33 | 1053 220 36 148 -14
JUL-25 23000 P 327 345 316 345 6 | 333 404 333 389 +71 20 75 | 3150 255 81 123 +9
JUL-25 23200 P 378 379 378 379 5 | 404 462 400 459 +86 20 41 | 1269 308 46 68 -19
JUL-25 23400 P 432 432 432 432 2 | 488 557 488 534 +99 20 26 | 1252 370 28 220 +4
JUL-25 23600 P 0 0 0 0 0 | 558 637 558 631 +123 20 17 | 1030 436 17 50 +11
JUL-25 23800 P 630 630 630 630 1 | 705 749 705 735 +141 20 6 | 1219 506 7 129 +2
JUL-25 24000 P 0 0 0 0 1 | 768 861 760 848 +156 19 18 | 1399 580 19 288 +11
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 962 +163 19 1 | 858 658 1 22 -1
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1097 +171 19 1 | 1000 775 1 41 +1
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1254 +199 20 0 | 891 891 0 1 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1415 +222 20 1 | 1142 1060 1 0 -1
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1574 +234 20 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1738 +246 20 0 | 1541 1480 0 4 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1909 +257 20 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2083 +266 20 0 | 3118 3118 0 2 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2263 +276 20 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2445 +283 20 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2631 +290 20 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2819 +295 20 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3010 +301 21 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3202 +305 21 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3396 +309 21 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3591 +312 21 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3788 +316 21 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3984 +317 21 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4182 +320 21 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4380 +321 21 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4579 +323 21 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4778 +324 21 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4977 +325 21 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5176 +326 21 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5376 +327 22 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5575 +327 21 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5775 +327 22 0 | 0 0 0 0 0
TOTAL PUT 26 | TOTAL PUT 498 | TOTAL PUT 524 5228 +137
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 1253 10275 +372
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 6142 -337 28 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6043 -337 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5944 -337 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5845 -337 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5746 -337 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5647 -337 28 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5548 -337 28 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5450 -336 28 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5351 -337 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5253 -336 27 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5155 -336 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5057 -336 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4959 -336 27 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4861 -336 27 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4764 -335 27 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4666 -335 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4569 -335 26 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4473 -334 26 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4376 -334 26 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4280 -333 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4184 -333 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4088 -332 26 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3993 -331 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3898 -331 25 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3803 -331 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3709 -330 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3522 -328 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3337 -326 25 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3155 -323 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2974 -321 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2797 -317 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2622 -314 24 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2451 -310 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2283 -306 23 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2120 -300 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1960 -295 22 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1806 -288 22 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1657 -280 22 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1491 -295 21 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1354 -285 21 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1225 -232 21 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1102 -223 21 0 | 1298 879 0 102 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 991 -208 21 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 886 -203 20 0 | 1065 647 0 14 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 788 -190 20 0 | 933 646 0 36 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 701 -176 20 0 | 945 616 0 40 0
AUG-25 24200 C 0 0 0 0 0 | 617 617 612 621 -161 20 2 | 1007 561 2 16 +2
AUG-25 24400 C 0 0 0 0 0 | 570 570 556 548 -150 20 3 | 941 556 3 23 +3
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 483 -138 20 0 | 764 501 0 32 0
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 427 -123 20 0 | 779 308 0 27 0
AUG-25 25000 C 0 0 0 0 0 | 390 390 390 376 -113 21 1 | 628 363 1 82 +1
AUG-25 25200 C 0 0 0 0 0 | 0 0 0 330 -103 21 0 | 652 260 0 21 0
AUG-25 25400 C 0 0 0 0 0 | 306 306 288 289 -94 21 2 | 433 288 2 10 +2
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 252 -85 21 0 | 505 318 0 6 0
AUG-25 25800 C 0 0 0 0 0 | 0 0 0 220 -77 21 0 | 388 279 0 6 0
AUG-25 26000 C 254 255 254 255 2 | 199 199 196 192 -68 21 3 | 407 158 5 204 +3
AUG-25 26200 C 222 222 222 222 2 | 192 192 192 168 -62 21 1 | 382 141 3 33 0
AUG-25 26400 C 0 0 0 0 0 | 163 163 145 147 -54 21 2 | 338 126 2 15 +2
AUG-25 26600 C 0 0 0 0 0 | 131 131 131 128 -48 21 1 | 301 112 1 16 +1
AUG-25 26800 C 0 0 0 0 0 | 126 126 126 112 -43 21 1 | 276 101 1 37 0
AUG-25 27000 C 0 0 0 0 0 | 112 112 96 97 -39 22 4 | 247 90 4 199 +3
AUG-25 27200 C 0 0 0 0 0 | 98 98 83 83 -36 22 4 | 238 81 4 94 +1
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 71 -33 22 0 | 171 73 0 183 0
AUG-25 27600 C 0 0 0 0 0 | 72 72 64 61 -29 22 32 | 190 64 32 261 +31
AUG-25 27800 C 0 0 0 0 0 | 65 66 62 52 -25 22 3 | 126 62 3 15 +3
AUG-25 28000 C 0 0 0 0 0 | 58 58 50 44 -22 22 26 | 155 50 26 72 +17
AUG-25 28200 C 0 0 0 0 0 | 44 44 44 38 -19 22 1 | 160 44 1 7 +1
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 32 -17 22 0 | 133 62 0 4 0
AUG-25 28600 C 0 0 0 0 0 | 38 38 35 27 -15 22 3 | 103 35 3 19 +2
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 22 -14 22 0 | 50 50 0 1 0
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 19 -11 22 0 | 74 74 0 1 0
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 16 -9 22 0 | 0 0 0 0 0
AUG-25 29400 C 0 0 0 0 0 | 21 21 21 14 -7 22 1 | 39 21 1 5 +1
TOTAL CALL 4 | TOTAL CALL 90 | TOTAL CALL 94 1685 +73
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 124 28 0 21 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 9 +1 28 0 | 150 48 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 86 32 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 11 +1 28 0 | 58 30 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 12 +1 28 0 | 126 51 0 7 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 13 +1 28 0 | 75 35 0 10 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 14 +1 28 0 | 60 37 0 2 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 16 +2 28 0 | 150 40 0 2 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 17 +1 27 0 | 85 43 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 19 +2 27 0 | 83 68 0 3 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 21 +2 27 0 | 93 44 0 3 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 23 +2 27 0 | 134 43 0 6 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 25 +2 27 0 | 103 55 0 4 0
AUG-25 18800 P 0 0 0 0 0 | 50 50 50 27 +2 27 1 | 112 43 1 10 -1
AUG-25 18900 P 0 0 0 0 0 | 53 53 53 30 +3 27 3 | 117 50 3 28 0
AUG-25 19000 P 0 0 0 0 0 | 53 53 53 32 +3 26 1 | 208 50 1 8 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 35 +3 26 0 | 123 56 0 3 0
AUG-25 19200 P 0 0 0 0 0 | 57 58 57 39 +4 26 2 | 134 53 2 16 +2
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 134 59 0 4 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 47 +6 26 0 | 130 61 0 6 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 51 +5 26 0 | 273 58 0 5 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 56 +6 26 0 | 227 102 0 6 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 61 +7 26 0 | 178 110 0 4 0
AUG-25 19800 P 0 0 0 0 0 | 83 83 83 66 +7 26 2 | 329 75 2 146 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 72 +8 25 0 | 347 73 0 3 0
AUG-25 20000 P 0 0 0 0 0 | 89 89 89 78 +9 25 10 | 360 80 10 59 +10
AUG-25 20200 P 0 0 0 0 0 | 97 100 97 91 +11 25 3 | 398 88 3 19 0
AUG-25 20400 P 0 0 0 0 0 | 111 111 111 106 +12 25 1 | 261 109 1 14 0
AUG-25 20600 P 0 0 0 0 0 | 128 128 128 124 +15 25 1 | 256 102 1 45 -1
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 141 +15 24 0 | 365 126 0 32 0
AUG-25 21000 P 0 0 0 0 0 | 162 165 162 160 +18 24 5 | 592 144 5 385 -5
AUG-25 21200 P 0 0 0 0 0 | 181 181 177 182 +22 23 2 | 440 155 2 7 +1
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 210 +27 23 0 | 530 184 0 32 0
AUG-25 21600 P 0 0 0 0 0 | 243 243 233 242 +32 23 5 | 612 188 5 528 +4
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 277 +37 22 0 | 876 222 0 116 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 317 +43 22 0 | 624 243 0 52 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 361 +49 22 0 | 736 266 0 34 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 410 +56 22 0 | 746 320 0 25 0
AUG-25 22600 P 0 0 0 0 0 | 456 467 456 464 +63 21 4 | 777 370 4 13 -4
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 524 +71 21 0 | 945 417 0 81 0
AUG-25 23000 P 0 0 0 0 0 | 588 602 588 592 +82 21 5 | 1359 443 5 106 +2
AUG-25 23200 P 0 0 0 0 0 | 658 665 657 670 +98 21 6 | 1471 657 6 67 +2
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 756 +110 20 0 | 1410 570 0 21 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 852 +125 20 0 | 1060 712 0 9 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 954 +136 20 0 | 813 715 0 41 0
AUG-25 24000 P 0 0 0 0 0 | 1060 1060 1060 1066 +149 20 1 | 1417 797 1 10 +1
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1186 +164 20 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1313 +170 20 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1439 +171 20 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1606 +210 21 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1753 +219 21 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1906 +232 21 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2064 +241 21 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2226 +250 21 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2393 +259 21 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2563 +267 21 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2737 +274 21 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2914 +281 21 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3093 +286 21 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3276 +293 21 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3460 +297 21 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3647 +302 22 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3835 +306 22 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4025 +310 22 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4216 +313 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4409 +317 22 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4602 +319 22 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4797 +322 22 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4992 +323 22 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 5188 +325 22 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 5385 +327 22 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 5582 +329 22 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 5779 +330 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 52 | TOTAL PUT 52 2008 +11
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 146 3693 +84
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 9977 -330 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9877 -330 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9777 -330 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9677 -331 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9578 -330 32 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9478 -330 31 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9378 -330 31 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9278 -330 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9178 -330 30 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9078 -330 30 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8978 -330 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8878 -330 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8778 -330 28 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8679 -330 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8579 -330 29 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8479 -330 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8379 -330 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8280 -329 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8180 -330 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8080 -330 29 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7980 -330 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7881 -330 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7781 -330 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7682 -330 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7582 -330 28 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7483 -330 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7383 -330 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7284 -330 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7185 -329 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7085 -330 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6986 -330 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6887 -330 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6788 -330 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6689 -330 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6591 -329 27 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6492 -329 27 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6393 -329 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6295 -329 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6196 -329 27 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6098 -329 27 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6000 -328 27 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5902 -328 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5804 -328 26 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5707 -327 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5609 -328 26 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5512 -327 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5415 -327 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5318 -327 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5221 -327 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5125 -326 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5029 -326 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4933 -325 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4837 -325 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4742 -325 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4647 -324 25 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4553 -323 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4458 -323 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4365 -322 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4271 -322 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4178 -321 25 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4086 -319 25 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3993 -320 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3902 -318 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3811 -317 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3720 -316 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3540 -314 24 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3363 -312 24 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3189 -308 24 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3017 -306 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2849 -301 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2683 -298 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2522 -293 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2364 -289 23 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2210 -283 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2060 -278 22 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1915 -272 22 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1775 -265 22 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1618 -280 21 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1489 -271 21 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1369 -225 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1254 -214 21 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1142 -209 21 0 | 2100 386 0 21 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1041 -203 21 0 | 1215 480 0 39 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 949 -189 21 0 | 1460 402 0 19 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 862 -177 21 0 | 1555 310 0 284 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 779 -170 20 0 | 1740 452 0 69 0
SEP-25 24400 C 0 0 0 0 0 | 727 727 705 706 -158 21 5 | 919 358 5 22 +5
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 636 -149 20 0 | 935 338 0 37 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 573 -140 21 0 | 1352 305 0 83 0
SEP-25 25000 C 0 0 0 0 0 | 557 557 549 518 -128 21 13 | 1350 182 13 452 +11
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 465 -120 21 0 | 1560 225 0 250 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 419 -111 21 0 | 1514 200 0 9 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 376 -104 21 0 | 1137 192 0 17 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 339 -93 21 0 | 1088 229 0 12 0
SEP-25 26000 C 0 0 0 0 0 | 361 361 311 304 -86 21 5 | 1265 150 5 62 +2
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 272 -81 21 0 | 625 183 0 170 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 244 -74 21 0 | 404 168 0 22 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 218 -69 21 0 | 546 134 0 23 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 195 -62 21 0 | 670 138 0 92 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 176 -56 21 0 | 898 106 0 285 0
SEP-25 27200 C 0 0 0 0 0 | 172 172 172 157 -52 21 3 | 456 136 3 82 0
SEP-25 27400 C 0 0 0 0 0 | 155 155 155 140 -48 22 1 | 320 155 1 7 -1
SEP-25 27600 C 0 0 0 0 0 | 124 126 124 124 -44 22 2 | 491 105 2 33 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 106 -43 21 0 | 678 139 0 5 0
SEP-25 28000 C 0 0 0 0 0 | 113 113 101 94 -35 22 4 | 714 92 4 172 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 83 -31 22 0 | 341 83 0 29 0
SEP-25 28400 C 0 0 0 0 0 | 85 85 85 73 -28 22 18 | 244 78 18 17 -5
SEP-25 28600 C 0 0 0 0 0 | 76 76 70 64 -25 22 20 | 275 70 20 23 +18
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 56 -23 22 0 | 337 86 0 206 0
SEP-25 29000 C 0 0 0 0 0 | 59 59 59 49 -21 22 2 | 405 59 2 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 43 -18 22 0 | 381 50 0 203 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 38 -16 22 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 33 -16 22 0 | 310 47 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 45 45 44 29 -13 22 4 | 232 44 4 4 0
SEP-25 30000 C 0 0 0 0 0 | 38 38 38 25 -12 22 16 | 426 38 16 221 -21
TOTAL CALL 0 | TOTAL CALL 93 | TOTAL CALL 93 4754 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 275 16 0 76 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 18 18 18 1 0 32 2 | 234 16 2 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 260 21 0 9 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 24 24 24 1 0 28 1 | 272 24 1 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 299 39 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 327 42 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 128 31 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 762 42 0 88 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 385 49 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 166 50 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 165 42 0 15 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 474 42 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 188 50 0 4 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 835 60 0 5 0
SEP-25 16800 P 0 0 0 0 0 | 43 43 42 11 0 27 37 | 613 41 37 41 +33
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 485 49 0 12 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 800 55 0 6 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 16 +1 27 0 | 905 47 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 49 49 49 18 +1 27 4 | 514 49 4 1 -3
SEP-25 17400 P 0 0 0 0 0 | 53 53 53 19 +1 27 2 | 1453 53 2 210 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 21 +1 27 0 | 719 57 0 16 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 23 +2 27 35 | 725 54 35 38 +35
SEP-25 17700 P 0 0 0 0 0 | 57 57 57 25 +2 27 1 | 1000 57 1 9 0
SEP-25 17800 P 0 0 0 0 0 | 60 60 60 27 +2 26 4 | 738 58 4 16 +4
SEP-25 17900 P 0 0 0 0 0 | 61 63 61 30 +3 26 2 | 903 57 2 12 +1
SEP-25 18000 P 0 0 0 0 0 | 65 65 64 32 +1 26 37 | 900 61 37 63 +35
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 35 +3 26 0 | 695 78 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 38 +3 26 0 | 1146 77 0 307 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 41 +3 26 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 75 77 75 44 +2 26 6 | 1242 69 6 13 +6
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 48 +4 26 0 | 1269 79 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 52 +4 26 0 | 1064 72 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 56 +5 26 0 | 1241 80 0 10 0
SEP-25 18800 P 86 86 86 86 1 | 91 91 91 62 +7 26 2 | 1363 86 3 6 +1
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 65 +5 25 0 | 1394 78 0 263 0
SEP-25 19000 P 0 0 0 0 0 | 96 96 96 70 +6 25 1 | 1504 90 1 176 0
SEP-25 19100 P 0 0 0 0 0 | 101 101 101 76 +7 25 1 | 1486 101 1 9 -1
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 81 +7 25 0 | 1541 149 0 27 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 88 +6 25 0 | 1562 103 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 94 +8 25 0 | 1745 109 0 36 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 101 +9 25 0 | 1805 125 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 109 +11 25 0 | 1752 200 0 85 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 116 +10 24 0 | 1806 207 0 149 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 125 +12 24 0 | 1838 142 0 20 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 138 +17 25 0 | 1738 124 0 913 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 147 +14 24 0 | 1989 131 0 448 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 168 +16 24 0 | 1840 160 0 72 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 192 +19 24 0 | 2020 180 0 197 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 216 +20 24 0 | 1867 172 0 63 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 240 +21 23 0 | 1908 193 0 417 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 268 +24 23 0 | 2346 217 0 500 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 299 +30 23 0 | 1181 502 0 47 0
SEP-25 21400 P 0 0 0 0 0 | 336 336 335 334 +31 23 16 | 1687 303 16 94 +7
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 375 +40 22 0 | 640 324 0 33 0
SEP-25 21800 P 0 0 0 0 0 | 407 407 407 420 +45 22 10 | 1522 329 10 79 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 469 +51 22 0 | 1450 378 0 134 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 522 +56 22 0 | 928 450 0 13 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 580 +63 21 0 | 934 515 0 13 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 644 +71 21 0 | 1880 510 0 51 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 715 +82 21 0 | 1675 630 0 74 0
SEP-25 23000 P 0 0 0 0 0 | 794 794 785 793 +93 21 4 | 3790 682 4 76 +4
SEP-25 23200 P 0 0 0 0 0 | 864 864 864 878 +106 21 1 | 4270 792 1 33 +1
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 968 +111 21 0 | 908 840 0 16 0
SEP-25 23600 P 0 0 0 0 0 | 1033 1043 1033 1069 +126 21 11 | 3310 889 11 19 +11
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1175 +138 21 0 | 1833 917 0 21 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1287 +148 21 0 | 4830 1044 0 18 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1405 +158 21 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1531 +165 21 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1662 +174 21 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1812 +199 21 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1955 +209 21 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2103 +213 21 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2254 +220 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2410 +228 21 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2570 +236 21 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2733 +243 21 0 | 6380 2725 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2900 +250 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3070 +256 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3243 +262 21 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3419 +269 21 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3597 +274 21 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3777 +279 21 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3959 +283 21 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4143 +287 21 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4329 +291 21 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4517 +295 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4706 +299 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4896 +302 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5087 +305 22 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5279 +307 22 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5472 +309 22 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5666 +312 22 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5861 +314 22 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6056 +315 22 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6252 +317 22 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6448 +318 22 0 | 10370 10000 0 0 0
TOTAL PUT 1 | TOTAL PUT 177 | TOTAL PUT 178 5352 +134
| MONTH PUT/CALL RATIO 1.91
| MONTH TOTAL 271 10106 +143
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 13705 -332 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13605 -332 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13505 -332 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13405 -332 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13305 -332 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13205 -332 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13105 -332 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13005 -332 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12905 -332 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12805 -332 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12705 -332 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12605 -332 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12505 -332 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12405 -332 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12305 -332 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12205 -332 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12106 -332 31 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11906 -332 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11706 -332 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11506 -332 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11306 -332 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11107 -332 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10907 -332 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10707 -332 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10508 -332 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10309 -332 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10109 -332 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9910 -332 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9711 -332 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9513 -331 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9314 -332 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9116 -331 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8918 -331 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8720 -331 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8621 -331 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8522 -332 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8424 -331 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8325 -331 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8227 -331 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8129 -330 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8030 -331 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7932 -331 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7835 -330 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7737 -330 26 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7639 -330 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7542 -329 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7444 -330 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7347 -330 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7250 -329 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7153 -329 26 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7057 -328 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6960 -329 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6864 -328 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6768 -328 26 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6672 -328 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6577 -327 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6481 -327 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6386 -327 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6291 -327 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6197 -326 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6103 -325 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6009 -324 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5915 -324 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5822 -323 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5729 -323 25 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5636 -323 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5544 -322 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5452 -321 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5360 -321 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5269 -320 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5178 -320 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5088 -318 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4998 -318 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4909 -316 24 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4820 -316 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4731 -315 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4643 -314 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4556 -313 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4469 -312 24 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4382 -311 24 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4296 -310 24 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4211 -308 24 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4126 -307 24 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4042 -306 24 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3876 -303 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3712 -300 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3551 -297 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3392 -294 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3237 -290 23 0 | 3530 1400 0 309 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3084 -286 23 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2935 -282 23 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2789 -278 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2647 -273 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2508 -268 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2372 -264 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2241 -258 22 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2093 -272 21 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1970 -265 21 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1851 -228 21 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1739 -221 21 0 | 2435 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1633 -215 21 0 | 1620 1195 0 304 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1527 -213 21 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1430 -206 21 0 | 1511 1270 0 16 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1341 -193 21 0 | 2373 480 0 43 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1249 -189 21 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1169 -173 21 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1091 -169 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1017 -164 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 947 -157 21 0 | 2060 508 0 118 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 881 -148 21 0 | 1981 360 0 27 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 824 -139 21 0 | 1360 409 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 763 -137 21 0 | 1420 356 0 7 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 710 -129 21 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 659 -122 21 0 | 1641 245 0 36 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 612 -117 21 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 569 -108 21 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 528 -103 21 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 490 -97 21 0 | 1060 259 0 16 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 454 -96 21 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 430 430 430 418 -95 21 3 | 913 195 3 10 +2
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 391 -82 21 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 360 -82 21 0 | 794 311 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 356 356 356 338 -73 21 1 | 470 356 1 2 -1
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 312 -76 21 0 | 733 167 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 287 -72 21 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 295 295 287 265 -67 21 7 | 470 161 7 21 -5
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 244 -63 21 0 | 942 619 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 225 -59 21 0 | 300 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 207 -56 21 0 | 644 140 0 6 0
DEC-25 29200 C 0 0 0 0 0 | 215 215 210 190 -53 21 6 | 310 167 6 30 +6
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 174 -50 21 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 160 -53 21 0 | 290 179 0 34 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 147 -43 21 0 | 470 154 0 109 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 135 -41 21 0 | 625 108 0 70 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 113 -36 21 0 | 172 127 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 95 -31 22 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 80 -27 22 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 67 -23 22 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 56 -20 22 0 | 393 57 0 16 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 46 -18 22 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 39 -15 22 0 | 350 58 0 10 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 32 -13 22 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 39 39 39 27 -11 22 1 | 220 39 1 21 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 22 -10 22 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 18 -8 22 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 28 28 28 15 -7 22 1 | 137 28 1 3 -1
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 13 -6 22 0 | 150 130 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 10 -5 22 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 9 -4 22 0 | 133 93 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 7 -4 22 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 6 -3 22 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 160 10 0 139 0
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 4275 +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 37 0 | 80 10 0 30 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 96 28 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 190 26 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 166 29 0 21 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 180 32 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 230 44 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 193 37 0 16 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 240 37 0 216 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 13 +1 27 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 480 60 0 320 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 16 +1 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 17 0 27 0 | 389 58 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 19 +1 27 0 | 391 54 0 9 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 20 +1 27 0 | 733 68 0 2 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 22 +1 27 0 | 550 78 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 24 +2 27 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 25 +1 26 0 | 574 89 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 27 +1 26 0 | 360 71 0 6 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 30 +2 26 0 | 746 79 0 17 0
DEC-25 16000 P 80 80 80 80 1 | 0 0 0 32 +2 26 0 | 1360 80 1 25 -1
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 34 +2 26 0 | 137 72 0 7 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 37 +3 26 0 | 357 98 0 3 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 39 +2 26 0 | 751 109 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 42 +2 26 0 | 897 79 0 12 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 45 +3 26 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 48 +3 26 0 | 568 84 0 516 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 52 +4 26 0 | 181 120 0 5 0
DEC-25 16800 P 96 96 96 96 1 | 0 0 0 55 +3 26 0 | 562 90 1 20 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 59 +4 26 0 | 585 106 0 11 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 63 +4 26 0 | 1592 96 0 917 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 67 +4 26 0 | 141 112 0 5 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 72 +5 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 120 120 120 76 +5 25 2 | 1072 120 2 12 +2
DEC-25 17400 P 0 0 0 0 0 | 130 130 130 81 +5 25 3 | 616 115 3 406 -1
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 86 +5 25 0 | 279 110 0 7 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 92 +6 25 0 | 1048 119 0 7 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 98 +7 25 0 | 126 125 0 3 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 104 +8 25 0 | 1010 123 0 704 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 110 +8 25 0 | 1246 136 0 9 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 117 +9 25 0 | 1260 140 0 436 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 124 +9 25 0 | 1253 148 0 23 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 131 +9 25 0 | 1298 145 0 49 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 139 +10 25 0 | 1367 154 0 12 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 147 +11 25 0 | 1457 184 0 733 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 155 +11 25 0 | 1517 185 0 36 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 164 +12 24 0 | 1558 168 0 35 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 173 +12 24 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 183 +14 24 0 | 1599 217 0 69 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 193 +14 24 0 | 1617 204 0 11 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 204 +16 24 0 | 1700 201 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 215 +16 24 0 | 1620 216 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 226 +17 24 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 238 +11 24 0 | 1567 317 0 47 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 251 +19 24 0 | 1721 550 0 216 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 264 +20 24 0 | 1930 340 0 16 0
DEC-25 19600 P 0 0 0 0 0 | 284 284 284 277 +21 24 1 | 1787 249 1 666 +1
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 291 +22 24 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 306 +24 24 0 | 2150 293 0 70 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 329 +33 24 0 | 1727 343 0 44 0
DEC-25 20000 P 0 0 0 0 0 | 346 346 346 346 +26 24 2 | 3388 290 2 232 +2
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 373 +22 23 0 | 1390 322 0 28 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 407 +27 23 0 | 3403 373 0 323 0
DEC-25 20600 P 0 0 0 0 0 | 431 431 431 441 +28 23 1 | 2320 410 1 47 -1
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 476 +25 23 0 | 2607 511 0 382 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 519 +35 23 0 | 2743 485 0 8 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 564 +39 22 0 | 4120 500 0 3 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 611 +40 22 0 | 3034 2786 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 664 +44 22 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 730 730 730 720 +49 22 1 | 2580 625 1 7 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 785 +63 22 0 | 3393 686 0 64 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 841 +60 22 0 | 1830 970 0 1 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 910 +62 21 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 985 +71 21 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1061 +75 21 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1146 +86 21 0 | 3160 1299 0 41 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1233 +92 21 0 | 1730 1730 0 331 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1326 +99 21 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1423 +107 21 0 | 1580 1580 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1525 +110 21 0 | 1780 1580 0 3 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1632 +127 21 0 | 3462 1436 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1756 +139 21 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1869 +141 21 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1991 +149 21 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2125 +163 21 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2257 +172 21 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2392 +177 21 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2531 +183 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2674 +190 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2820 +197 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2953 +187 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3121 +209 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3276 +215 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3434 +221 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3594 +226 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3752 +226 21 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3923 +237 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4091 +242 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4261 +247 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4433 +252 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4615 +264 21 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4782 +260 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4960 +265 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5139 +269 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5320 +273 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5502 +276 21 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5685 +279 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5869 +282 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6055 +285 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6242 +289 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6430 +291 21 0 | 10410 9380 0 1 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6808 +296 21 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7190 +301 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7575 +305 22 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7962 +309 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8351 +312 22 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8741 +314 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9134 +317 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9527 +319 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9922 +321 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10317 +322 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10713 +324 22 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11110 +325 22 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11508 +326 22 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11905 +327 22 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12304 +328 22 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12702 +328 22 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13101 +329 22 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13500 +329 22 0 | 17470 17400 0 0 0
TOTAL PUT 2 | TOTAL PUT 10 | TOTAL PUT 12 8828 +2
| MONTH PUT/CALL RATIO 0.63
| MONTH TOTAL 31 13103 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 8030 -333 25 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7934 -333 25 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7838 -333 25 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7743 -332 25 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7647 -333 25 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7552 -333 25 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7457 -333 25 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7362 -333 25 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7268 -333 25 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7174 -333 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7080 -333 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6986 -333 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6893 -332 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6800 -332 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6707 -332 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6615 -332 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6523 -331 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6431 -331 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6339 -332 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6248 -332 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6158 -331 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6067 -331 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5978 -330 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5888 -330 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5799 -329 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5710 -329 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5622 -328 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5534 -328 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5447 -327 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5360 -326 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5274 -325 24 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5188 -324 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5103 -323 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5018 -322 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4933 -322 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4850 -320 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4766 -320 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4684 -318 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4602 -317 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4520 -316 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4439 -315 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4359 -313 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4279 -312 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4121 -309 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3966 -306 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3814 -302 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3664 -298 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3517 -294 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3373 -290 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3232 -285 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3094 -280 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2959 -275 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2827 -270 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2698 -264 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2572 -259 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2430 -273 21 0 | 2600 1312 0 1 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2314 -263 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2201 -211 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2092 -205 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1972 -215 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1870 -214 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1778 -193 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1684 -188 21 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1596 -181 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1511 -176 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1429 -176 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1355 -163 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1274 -166 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1202 -164 21 0 | 0 0 0 1 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1134 -158 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1071 -152 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1011 -147 21 0 | 1360 1360 0 19 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 959 -137 21 0 | 1375 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 905 -132 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 851 -129 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 797 -130 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 761 -116 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 716 -112 21 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 675 -102 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 632 -102 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 592 -104 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 537 -117 21 0 | 1365 720 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 501 -94 21 0 | 725 684 0 1 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 468 -89 21 0 | 730 670 0 1 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 437 -85 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 407 -81 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 379 -77 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 353 -73 21 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 328 -70 20 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 305 -66 20 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 283 -63 20 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 263 -59 20 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1160 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 60 -8 25 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 64 -8 25 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 68 -8 25 0 | 231 147 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 73 -7 25 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 77 -8 25 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 82 -8 25 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 87 -8 25 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 92 -8 25 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 98 -8 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 104 -8 25 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 110 -8 25 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 116 -8 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 123 -7 24 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 130 -7 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 137 -7 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 145 -7 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 153 -6 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 161 -6 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 169 -7 24 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 178 -7 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 188 -6 24 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 197 -6 24 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 208 -5 24 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 218 -5 24 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 229 -4 24 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 240 -4 24 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 252 -3 24 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 264 -3 24 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 277 -2 24 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 290 -1 24 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 304 0 24 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 318 +1 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 333 +2 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 348 +3 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 363 +3 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 380 +5 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 396 +5 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 414 +7 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 432 +8 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 450 +9 23 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 469 +10 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 489 +12 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 509 +13 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 568 +33 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 603 +26 23 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 650 +30 23 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 695 +31 23 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 743 +33 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 797 +37 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 851 +38 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 911 +42 22 0 | 1300 1140 0 21 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 974 +45 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1042 +58 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1117 +65 22 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1191 +78 22 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1266 +78 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1348 +74 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1440 +84 21 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1528 +97 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1624 +103 21 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1723 +107 21 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1826 +113 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1933 +113 21 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2048 +130 21 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2172 +128 21 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2292 +135 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2392 +118 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2517 +122 21 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2645 +160 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2776 +165 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2911 +171 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3048 +177 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3188 +182 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3331 +187 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3477 +193 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3625 +197 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3776 +203 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3930 +208 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4086 +213 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4244 +218 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4404 +222 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4567 +227 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4731 +231 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4898 +236 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5067 +240 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5237 +244 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5409 +248 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5583 +252 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5758 +255 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5935 +259 20 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6113 +262 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6293 +266 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 208 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1368 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 11672 -323 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11473 -324 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11275 -323 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11077 -323 26 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10879 -323 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10682 -323 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10485 -323 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10288 -323 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10092 -323 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9896 -323 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9701 -323 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9507 -322 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9312 -323 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9119 -322 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8926 -322 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8734 -322 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8543 -322 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8353 -321 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8164 -320 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7976 -320 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7788 -320 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7602 -319 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7417 -319 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7234 -318 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7051 -317 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6870 -317 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6691 -315 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6513 -314 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6337 -313 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6162 -312 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5989 -311 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5818 -310 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 5733 -309 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5649 -308 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5565 -307 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5482 -306 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5399 -305 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5316 -305 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5235 -303 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5153 -303 23 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5072 -303 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4992 -301 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 4913 -300 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4834 -299 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4755 -298 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4677 -297 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4600 -295 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4523 -295 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4447 -293 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4371 -292 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4222 -290 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4075 -287 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3931 -284 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3790 -281 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3651 -278 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3515 -275 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3381 -272 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3251 -268 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3123 -265 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2998 -261 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2876 -257 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2757 -253 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2633 -257 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2521 -251 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2410 -201 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2289 -213 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2184 -214 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2087 -209 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1997 -203 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1908 -197 21 0 | 0 0 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1821 -192 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1736 -189 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1664 -176 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1579 -179 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1517 -153 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1445 -147 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1376 -144 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1313 -139 21 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1240 -146 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1181 -142 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1124 -138 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1070 -135 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1017 -132 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 982 -115 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 909 -136 21 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 861 -103 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 815 -97 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 771 -92 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 729 -87 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 689 -82 21 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 651 -77 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 615 -71 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 580 -67 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 547 -63 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 516 -58 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 486 -54 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 458 -50 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 431 -46 21 0 | 430 430 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 382 -38 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 337 -32 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 297 -27 20 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 261 -22 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 229 -17 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 201 -13 20 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 176 -9 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 154 -6 20 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 134 -4 20 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 116 -2 20 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 101 0 20 0 | 244 224 0 15 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 88 +1 20 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 76 +2 20 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 65 +2 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 32 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 0 26 0 | 270 61 0 9 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 11 0 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 13 0 26 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 15 0 25 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 18 0 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 21 0 25 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 24 0 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 28 0 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 32 0 25 0 | 104 90 0 5 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 37 0 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 43 +1 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 48 0 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 55 +1 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 62 +1 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 70 +1 25 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 79 +1 25 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 89 +2 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 100 +3 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 112 +3 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 124 +3 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 138 +4 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 153 +4 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 170 +5 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 187 +6 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 206 +6 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 227 +8 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 249 +9 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 273 +10 24 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 298 +11 24 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 325 +12 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 354 +13 23 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 369 +14 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 385 +15 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 401 +16 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 418 +17 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 435 +18 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 452 +18 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 471 +20 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 489 +20 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 508 +20 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 528 +22 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 549 +23 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 570 +24 23 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 591 +25 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 613 +26 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 636 +28 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 659 +28 23 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 683 +30 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 707 +31 23 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 758 +33 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 811 +36 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 880 +52 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 935 +41 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 1002 +53 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1061 +54 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1126 +58 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1193 +58 22 0 | 3526 3526 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1264 +61 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1339 +64 22 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1416 +68 22 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1497 +70 22 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1575 +67 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1668 +75 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1759 +77 22 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1855 +82 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1955 +86 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2057 +90 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 2162 +103 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2270 +105 21 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2384 +126 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2520 +150 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2644 +144 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2729 +111 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2854 +114 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2981 +156 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 3112 +164 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3245 +170 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3380 +176 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3518 +183 21 0 | 5000 4000 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3659 +190 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3802 +196 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3947 +202 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4095 +208 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 4245 +214 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4397 +220 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4551 +226 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4707 +231 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4865 +236 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5025 +241 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 5187 +246 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5351 +252 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5516 +256 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5683 +260 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5852 +265 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6022 +269 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 6194 +273 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6367 +277 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6718 +285 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7073 +291 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7433 +296 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7797 +301 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8165 +306 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8537 +310 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8912 +314 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9290 +317 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9670 +319 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10052 +321 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10437 +323 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10824 +324 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11212 +325 20 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11601 +325 20 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 67 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 99 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 12107 -324 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11910 -323 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11713 -323 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11517 -323 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11321 -322 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11125 -323 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10930 -322 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10736 -322 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10542 -322 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10349 -321 24 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10157 -320 24 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9965 -320 24 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9775 -319 24 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9585 -319 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9396 -318 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9208 -318 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9022 -316 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8836 -316 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8651 -316 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8468 -314 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8286 -314 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8106 -312 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7927 -311 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7749 -310 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7573 -308 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7398 -308 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7225 -306 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7054 -304 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6885 -302 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6717 -301 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6551 -300 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6388 -297 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6226 -295 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6066 -293 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5908 -291 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5752 -289 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5599 -286 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5447 -285 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5298 -282 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5151 -279 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5006 -277 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4864 -274 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4724 -271 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4451 -265 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4187 -260 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3933 -254 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3679 -257 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3441 -241 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3214 -233 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2998 -225 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2794 -218 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2603 -208 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2422 -200 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2252 -191 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2093 -183 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1944 -174 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1804 -166 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1675 -158 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1548 -152 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1429 -144 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1317 -138 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1213 -130 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1116 -123 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1025 -117 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 940 -111 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 862 -104 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 789 -98 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 722 -92 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 659 -87 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 602 -81 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 548 -76 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 499 -71 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 454 -66 21 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 413 -61 21 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 374 -58 21 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 339 -54 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 307 -50 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 278 -46 21 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 251 -43 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 227 -39 20 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 205 -36 20 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 184 -34 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 22 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 15 0 24 0 | 100 50 0 4 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 18 +1 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 25 +1 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 29 +2 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 33 +1 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 38 +2 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 44 +2 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 50 +2 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 57 +3 24 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 65 +4 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 73 +4 24 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 83 +5 24 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 93 +5 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 104 +6 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 116 +6 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 130 +8 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 144 +8 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 159 +8 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 176 +10 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 194 +10 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 214 +12 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 235 +13 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 257 +14 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 281 +16 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 306 +16 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 333 +18 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 362 +20 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 393 +22 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 425 +23 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 459 +24 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 496 +27 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 534 +29 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 574 +31 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 616 +33 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 660 +35 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 707 +38 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 755 +39 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 806 +42 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 859 +45 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 914 +47 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 972 +50 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1032 +53 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1159 +59 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1295 +64 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1441 +70 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1616 +96 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1777 +84 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1950 +93 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2136 +102 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2332 +110 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2540 +119 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2760 +128 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2990 +136 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3231 +145 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3482 +154 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3742 +161 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3983 +141 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4256 +172 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4537 +180 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4825 +186 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5121 +194 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5424 +201 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5733 +207 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6048 +213 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6370 +220 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6697 +226 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7030 +232 21 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7367 +237 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7710 +243 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8056 +248 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8407 +253 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8762 +258 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9121 +263 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9482 +266 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9847 +270 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10215 +274 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10586 +278 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10959 +281 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11335 +285 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11713 +288 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12092 +290 20 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 536 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 558 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 8951 -316 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8779 -316 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8608 -315 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8439 -313 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8270 -313 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8103 -312 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7937 -311 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7772 -310 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7609 -309 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7447 -308 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7287 -306 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7127 -306 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6970 -304 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6813 -303 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6659 -301 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6505 -300 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6354 -298 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6203 -297 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6055 -295 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5908 -293 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5762 -292 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5618 -290 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5476 -288 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5335 -287 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5197 -284 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4924 -280 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4659 -275 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4400 -271 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4149 -266 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3905 -261 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3669 -255 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3441 -249 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3220 -243 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3007 -237 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2813 -219 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2626 -213 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2448 -206 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2278 -199 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2116 -192 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1961 -185 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1814 -178 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1675 -170 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1543 -163 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1419 -155 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1301 -148 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1191 -141 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1087 -134 19 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 990 -127 19 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 899 -120 19 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 815 -112 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 736 -106 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 663 -99 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 596 -92 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 534 -86 18 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 476 -80 18 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 424 -74 18 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 376 -68 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 332 -63 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 293 -57 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 257 -52 17 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 224 -48 17 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 195 -44 17 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 169 -39 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 0 450 +8 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 478 +8 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 507 +9 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 538 +11 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 569 +11 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 602 +12 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 636 +13 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 671 +14 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 708 +15 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 746 +16 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 786 +18 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 826 +18 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 869 +20 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 912 +21 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 958 +23 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1004 +24 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1053 +26 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1102 +27 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1154 +29 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1207 +31 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1261 +32 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1317 +34 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1375 +36 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1434 +37 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1496 +40 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1623 +44 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1758 +49 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1899 +53 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2048 +58 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2204 +63 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2368 +69 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2540 +75 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2719 +81 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2906 +87 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3112 +105 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3325 +111 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3547 +118 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3777 +125 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4015 +132 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4260 +139 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4513 +146 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4774 +154 20 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5042 +161 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5318 +169 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5600 +176 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5890 +183 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6186 +190 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6489 +197 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6798 +204 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7114 +212 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7435 +218 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7762 +225 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8095 +232 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8433 +238 18 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8775 +244 18 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9123 +250 18 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9475 +256 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9831 +261 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10192 +267 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10556 +272 17 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10923 +276 17 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11294 +280 17 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11668 +285 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 12318 -324 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12134 -324 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11951 -323 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11769 -323 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11587 -323 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11407 -322 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11227 -322 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11048 -322 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10870 -322 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10693 -321 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10518 -320 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10343 -320 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10169 -319 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9996 -319 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9824 -319 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9654 -317 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9484 -317 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9315 -317 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9148 -316 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8982 -315 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8817 -314 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8653 -314 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8490 -313 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8329 -312 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8169 -311 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8010 -310 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7852 -309 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7696 -308 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7541 -307 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7387 -306 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7235 -304 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7084 -303 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6934 -302 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6786 -301 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6639 -299 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6493 -298 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6349 -297 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6207 -295 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6066 -293 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5926 -292 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5788 -290 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5651 -288 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5516 -286 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5250 -283 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4991 -278 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4738 -274 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4491 -270 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4251 -265 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4017 -261 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3790 -256 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3570 -250 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3357 -244 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3163 -226 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2976 -220 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2796 -214 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2622 -209 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2456 -202 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2297 -196 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2145 -189 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2000 -182 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1861 -176 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1729 -169 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1603 -162 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1484 -155 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1370 -150 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1263 -143 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1162 -136 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1067 -129 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 977 -123 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 893 -117 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 814 -110 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 741 -103 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 672 -98 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 608 -92 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 548 -86 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 493 -81 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 443 -74 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 396 -69 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 353 -64 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 314 -59 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 278 -54 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 0 205 0 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 221 0 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 238 +1 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 256 +1 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 274 +1 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 294 +2 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 314 +2 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 335 +2 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 357 +2 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 380 +3 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 405 +4 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 430 +4 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 456 +5 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 483 +5 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 511 +5 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 541 +7 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 571 +7 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 602 +7 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 635 +8 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 669 +9 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 704 +10 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 740 +10 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 777 +11 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 816 +12 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 856 +13 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 897 +14 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 939 +15 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 983 +16 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1028 +17 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1074 +18 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1122 +20 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1171 +21 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1221 +22 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1273 +23 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1326 +25 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1380 +26 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1436 +27 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1494 +29 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1553 +31 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1613 +32 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1675 +34 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1738 +36 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1803 +38 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1937 +41 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2078 +46 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2225 +50 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2378 +54 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2538 +59 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2704 +63 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2877 +68 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3057 +74 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3244 +80 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3450 +98 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3663 +104 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3883 +110 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4109 +115 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4343 +122 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4584 +128 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4832 +135 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5087 +142 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5348 +148 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5616 +155 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5890 +162 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6171 +169 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6457 +174 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6750 +181 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7049 +188 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7354 +195 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7664 +201 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7980 +207 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8301 +214 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8628 +221 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8959 +226 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9295 +232 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9635 +238 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9980 +243 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10330 +250 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10683 +255 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11040 +260 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11401 +265 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11765 +270 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 12189 -325 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12016 -324 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11844 -323 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11672 -324 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11502 -323 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11332 -323 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11164 -322 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10996 -322 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10829 -322 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10664 -321 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10499 -321 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10336 -320 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10173 -320 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10012 -319 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9851 -319 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9692 -318 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9534 -317 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9377 -316 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9220 -317 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9065 -316 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8912 -314 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8759 -314 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8607 -313 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8456 -313 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8307 -311 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8159 -310 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8012 -309 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7866 -308 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7721 -307 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7577 -307 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7435 -305 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7293 -305 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7153 -303 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7015 -301 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6877 -300 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6740 -300 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6605 -298 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6471 -297 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6339 -294 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6207 -294 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6077 -292 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5820 -289 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5569 -285 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5323 -282 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5082 -278 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4846 -274 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4616 -270 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4391 -266 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4172 -261 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3958 -257 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3764 -238 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3575 -234 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3393 -228 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3216 -223 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3046 -217 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2881 -212 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2721 -207 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2568 -201 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2420 -195 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2277 -190 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2140 -185 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2009 -178 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1883 -172 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1762 -167 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1646 -161 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1536 -155 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 0 454 -1 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 481 0 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 509 +1 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 537 0 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 567 +1 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 597 +1 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 629 +2 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 661 +2 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 694 +2 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 729 +3 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 764 +3 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 801 +4 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 838 +4 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 877 +5 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 916 +5 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 957 +6 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 999 +7 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1042 +8 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1085 +7 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1130 +8 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1177 +10 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1224 +10 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1272 +11 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1321 +11 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1372 +13 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1424 +14 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1477 +15 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1531 +16 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1586 +17 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1642 +17 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1700 +19 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1758 +19 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1818 +21 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1880 +23 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1942 +24 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2005 +24 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2070 +26 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2136 +27 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2204 +30 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2272 +30 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2342 +32 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2485 +35 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2634 +39 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2788 +42 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2947 +46 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3111 +50 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3281 +54 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3456 +58 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3637 +63 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3823 +67 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4029 +86 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4240 +90 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4458 +96 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4681 +101 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4911 +107 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5146 +112 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5386 +117 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5633 +123 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5885 +129 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6142 +134 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6405 +139 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6674 +146 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6948 +152 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7227 +157 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7511 +163 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7801 +169 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 11467 -325 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11307 -325 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11148 -324 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10990 -323 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10832 -324 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10676 -323 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10521 -322 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10366 -322 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10213 -321 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10060 -321 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9909 -320 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9758 -320 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9609 -319 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9460 -318 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9313 -317 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9166 -317 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9020 -317 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8876 -315 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8732 -315 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8590 -314 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8448 -313 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8308 -312 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8168 -312 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8030 -310 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7892 -310 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7756 -308 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7620 -308 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7486 -306 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7353 -305 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7221 -304 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7089 -303 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6959 -302 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6830 -301 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6702 -299 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6575 -298 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6325 -295 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6078 -293 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5837 -289 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5599 -287 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5366 -283 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5138 -280 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4914 -276 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4695 -272 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4481 -268 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4287 -248 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4098 -244 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3914 -240 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3736 -235 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3562 -230 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3393 -226 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3229 -221 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3070 -216 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2916 -211 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2766 -207 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2622 -201 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2482 -196 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2347 -191 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2217 -185 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2091 -180 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1970 -175 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 0 906 -1 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 946 -1 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 987 0 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1029 +1 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1071 0 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1115 +1 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1160 +2 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1205 +2 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1252 +3 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1299 +3 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1348 +4 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1397 +4 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1448 +5 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1499 +6 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1552 +7 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1605 +7 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1659 +7 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1715 +9 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1771 +9 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1829 +10 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1887 +11 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1947 +12 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2007 +12 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2069 +14 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2131 +14 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2195 +16 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2259 +16 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2325 +18 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2392 +19 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2460 +20 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2528 +21 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2598 +22 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2669 +23 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2741 +25 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2814 +26 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2964 +29 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3117 +31 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3276 +35 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3438 +37 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3605 +41 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3777 +44 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3953 +48 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4134 +52 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4320 +56 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4526 +76 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4737 +80 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4953 +84 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5175 +89 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5401 +94 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5632 +98 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5868 +103 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6109 +108 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6355 +113 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6605 +117 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6861 +123 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7121 +128 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7386 +133 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7656 +139 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7930 +144 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8209 +149 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 8045 -314 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7915 -312 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7785 -311 24 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7655 -311 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7527 -309 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7400 -308 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7274 -307 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7148 -306 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7024 -305 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6778 -302 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6535 -300 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6297 -297 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6062 -295 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5831 -292 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5604 -289 22 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5381 -286 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5162 -282 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4947 -279 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4754 -258 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4565 -254 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4380 -250 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4200 -246 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4024 -242 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3852 -238 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3685 -234 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3522 -230 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3364 -225 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3210 -220 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3060 -215 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2914 -211 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2772 -207 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2635 -202 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2502 -197 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-30 18400 P 0 0 0 0 0 | 0 0 0 2663 +11 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2733 +13 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2803 +14 24 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2873 +14 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2945 +16 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 3018 +17 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3092 +18 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3166 +19 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3242 +20 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3396 +23 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3553 +25 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3715 +28 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3880 +30 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 4049 +33 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4222 +36 22 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4399 +39 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4580 +43 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4765 +46 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4972 +67 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5183 +71 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5398 +75 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5618 +79 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5842 +83 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 6070 +87 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6303 +91 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6540 +95 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6782 +100 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 7028 +105 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7278 +110 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7532 +114 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7790 +118 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 8053 +123 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 8320 +128 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.29
MARKET TOTAL 11094 82176 +1089
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED