HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-25 23000 1162 192 21 233 90 790 +88
C JUN-25 24000 941 53 20 159 47 958 -97
P JUN-25 22800 938 140 22 165 63 499 +65
P JUN-25 23200 909 269 20 312 130 691 +127
C JUN-25 23800 828 87 20 235 78 499 -134
C JUN-25 23400 826 206 20 460 193 2141 -236
C JUN-25 23600 753 135 20 330 125 544 -183
C JUN-25 24800 644 6 21 25 8 816 -15
P JUN-25 23400 595 374 20 424 185 1906 +180
C JUN-25 24400 582 19 21 60 18 671 -41
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 JUN 2025, WEDNESDAY 19 JUN 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11229 -423 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11029 -423 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10829 -423 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10629 -423 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10429 -423 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10229 -423 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10029 -423 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9929 -423 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9829 -423 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9729 -423 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9629 -423 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9529 -423 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9429 -423 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9329 -423 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9229 -423 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9129 -423 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9029 -423 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8929 -423 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8829 -423 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8729 -423 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8629 -423 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8529 -423 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8429 -423 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8329 -423 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8229 -423 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8129 -423 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8029 -423 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7929 -423 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7829 -423 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7729 -423 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7629 -423 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7529 -423 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7429 -423 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7329 -423 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7229 -423 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7129 -423 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7029 -423 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6929 -423 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6829 -423 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6729 -423 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6629 -423 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6529 -423 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6429 -423 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6329 -423 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6229 -423 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6129 -423 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6029 -423 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5929 -423 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5829 -423 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5729 -423 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5629 -423 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5529 -423 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5429 -423 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5329 -423 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5229 -423 0 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5129 -423 0 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5029 -423 0 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4929 -423 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4829 -423 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4729 -423 0 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4629 -423 0 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4529 -423 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4429 -423 0 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4330 -422 49 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4230 -422 47 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4130 -422 46 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4030 -422 45 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3930 -422 44 0 | 4450 843 0 21 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3830 -423 43 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3730 -423 42 0 | 4535 876 0 7 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3630 -423 41 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3530 -423 39 0 | 4360 713 0 1222 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3431 -422 41 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3331 -422 40 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 3219 3219 3219 3231 -422 39 3 | 4126 341 3 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3032 -422 38 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 2860 2860 2860 2833 -421 37 1 | 2860 524 1 25 -1
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2634 -421 36 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2436 -420 35 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2238 -419 33 0 | 2560 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2041 -417 32 0 | 2625 169 0 11 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1845 -416 31 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 1895 1895 1895 1651 -413 30 2 | 2442 147 2 43 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1458 -410 28 0 | 2066 141 0 47 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1271 -403 28 0 | 2000 149 0 285 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1084 -398 26 0 | 2317 110 0 53 0
JUN-25 22400 C 0 0 0 0 0 | 1000 1000 868 899 -392 24 22 | 1885 96 22 328 -6
JUN-25 22600 C 0 0 0 0 0 | 990 1000 680 725 -371 23 29 | 2263 295 29 198 -13
JUN-25 22800 C 0 0 0 0 0 | 767 767 537 561 -357 21 6 | 2117 83 6 201 +3
JUN-25 23000 C 768 768 708 745 3 | 687 692 401 419 -323 21 68 | 1955 172 71 250 +15
JUN-25 23200 C 560 560 560 560 1 | 528 531 284 299 -281 20 341 | 2016 70 342 428 +43
JUN-25 23400 C 460 460 399 458 26 | 389 405 193 206 -236 20 800 | 2097 178 826 2141 +276
JUN-25 23600 C 328 330 291 297 22 | 257 284 125 135 -183 20 731 | 1764 76 753 544 +141
JUN-25 23800 C 227 235 205 205 54 | 180 200 78 87 -134 20 774 | 1720 78 828 499 +22
JUN-25 24000 C 158 159 121 121 101 | 115 130 47 53 -97 20 840 | 1835 47 941 958 -25
JUN-25 24200 C 98 101 81 83 90 | 70 81 29 31 -66 20 482 | 1265 29 572 484 -70
JUN-25 24400 C 59 60 48 50 34 | 45 48 18 19 -41 21 548 | 1241 18 582 671 +81
JUN-25 24600 C 40 40 28 28 33 | 25 28 11 10 -27 21 310 | 1320 11 343 554 +7
JUN-25 24800 C 25 25 17 17 49 | 15 16 8 6 -15 21 595 | 1221 8 644 816 -168
JUN-25 25000 C 15 15 12 12 17 | 10 10 6 3 -8 21 235 | 1460 6 252 965 +11
JUN-25 25200 C 8 8 6 7 8 | 6 7 4 2 -4 22 157 | 1199 4 165 313 -43
JUN-25 25400 C 8 8 5 5 41 | 4 5 3 1 -2 22 55 | 924 3 96 326 -20
JUN-25 25600 C 5 5 5 5 3 | 4 4 3 1 -1 24 35 | 1133 3 38 483 -5
JUN-25 25800 C 3 4 3 3 22 | 3 4 3 1 0 26 42 | 918 3 64 276 -4
JUN-25 26000 C 3 4 3 4 13 | 3 3 2 1 0 27 23 | 1011 2 36 595 -20
JUN-25 26200 C 3 3 3 3 1 | 2 3 2 1 0 29 6 | 595 2 7 312 -5
JUN-25 26400 C 3 3 3 3 2 | 2 2 2 1 0 31 1 | 753 2 3 254 0
JUN-25 26600 C 0 0 0 0 0 | 2 2 2 1 0 32 4 | 496 2 4 159 -1
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 588 4 0 229 0
JUN-25 27000 C 2 2 2 2 1 | 1 2 1 1 0 36 19 | 555 1 20 261 -7
JUN-25 27200 C 0 0 0 0 0 | 1 1 1 1 0 37 7 | 498 1 7 140 -7
JUN-25 27400 C 0 0 0 0 0 | 1 1 1 1 0 39 2 | 350 1 2 91 +2
JUN-25 27600 C 0 0 0 0 0 | 1 1 1 1 0 40 1 | 615 1 1 131 0
JUN-25 27800 C 0 0 0 0 0 | 1 1 1 1 0 42 5 | 400 1 5 47 -5
JUN-25 28000 C 0 0 0 0 0 | 1 1 1 1 0 43 5 | 350 1 5 97 0
JUN-25 28200 C 0 0 0 0 0 | 1 1 1 1 0 45 10 | 342 1 10 52 0
JUN-25 28400 C 0 0 0 0 0 | 1 1 1 1 0 46 5 | 248 1 5 20 +5
JUN-25 28600 C 0 0 0 0 0 | 1 1 1 1 0 48 5 | 482 1 5 28 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 225 1 0 154 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 447 2 0 74 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 179 1 0 209 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 188 1 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 179 1 0 10 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 33 1 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 360 1 0 228 0
TOTAL CALL 521 | TOTAL CALL 6169 | TOTAL CALL 6690 18347 +206
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 0 144 0 | 342 1 0 164 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 129 2 0 13 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 563 3 0 6 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 199 1 0 82 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 185 3 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 141 3 0 28 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 210 3 0 54 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 293 1 0 21 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 309 2 0 8 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 181 2 0 3 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 257 3 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 252 3 0 10 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 283 1 0 30 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 288 1 0 28 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 299 3 0 21 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 335 1 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 339 3 0 17 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 164 1 0 105 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 113 3 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 338 3 0 33 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 347 2 0 33 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 618 28 0 9 0
JUN-25 15000 P 2 2 2 2 1 | 0 0 0 1 0 98 0 | 508 1 1 61 +1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 394 6 0 19 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 100 4 0 3 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 477 4 0 4 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 690 6 0 15 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 615 6 0 34 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 589 7 0 14 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 1250 1 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 303 5 0 15 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 381 2 0 188 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 250 2 0 17 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 277 1 0 1285 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 410 2 0 8 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 804 1 0 26 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 322 7 0 147 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 306 1 0 207 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 1401 8 0 11 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1449 2 0 1217 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 1450 7 0 105 0
JUN-25 17000 P 0 0 0 0 0 | 3 4 3 1 0 71 5 | 1453 1 5 56 -4
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1430 1 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1417 2 0 387 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 68 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 | 0 0 0 1 0 61 0 | 728 4 0 51 0
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 | 0 0 0 1 0 59 0 | 1383 1 0 702 0
JUN-25 18100 P 5 5 5 5 5 | 0 0 0 1 0 58 0 | 1354 4 5 23 -5
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 55 0 | 897 5 0 28 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 889 4 0 214 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1028 10 0 106 0
JUN-25 18600 P 0 0 0 0 0 | 5 5 5 1 0 52 7 | 960 4 7 644 +5
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 5 5 5 5 2 | 4 4 4 1 0 50 1 | 1206 4 3 300 +1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1092 3 0 210 -1
JUN-25 19000 P 6 7 6 7 3 | 6 6 6 1 0 47 13 | 1310 4 16 303 -1
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1338 3 0 55 0
JUN-25 19200 P 7 7 7 7 1 | 6 7 6 1 0 45 6 | 1281 3 7 542 +4
JUN-25 19300 P 7 7 7 7 1 | 7 7 7 1 0 44 18 | 1272 3 19 163 +6
JUN-25 19400 P 0 0 0 0 0 | 5 7 5 1 0 43 16 | 1403 5 16 83 +7
JUN-25 19500 P 0 0 0 0 0 | 6 6 6 1 0 42 1 | 1435 5 1 89 0
JUN-25 19600 P 0 0 0 0 0 | 8 8 8 1 0 41 10 | 1600 4 10 59 +5
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1472 4 0 53 0
JUN-25 19800 P 10 10 10 10 1 | 7 8 6 1 0 38 22 | 1512 5 23 488 +12
JUN-25 19900 P 9 9 9 9 1 | 6 9 6 1 0 37 42 | 1458 4 43 195 -16
JUN-25 20000 P 8 8 8 8 1 | 8 10 6 2 +1 39 46 | 4280 4 47 557 -11
JUN-25 20200 P 9 11 9 11 4 | 7 10 7 3 +2 38 24 | 1796 5 28 560 -6
JUN-25 20400 P 10 10 10 10 7 | 9 11 7 4 +2 37 22 | 1690 5 29 457 -14
JUN-25 20600 P 12 12 12 12 1 | 9 13 9 5 +2 36 20 | 1720 5 21 474 +3
JUN-25 20800 P 13 14 13 13 6 | 10 14 10 7 +3 35 9 | 1830 6 15 225 -1
JUN-25 21000 P 14 15 14 15 8 | 13 16 11 9 +4 33 47 | 2219 6 55 825 +26
JUN-25 21200 P 15 15 14 15 4 | 11 19 11 12 +5 32 41 | 2645 8 45 823 +13
JUN-25 21400 P 17 20 17 17 11 | 13 22 12 16 +7 31 100 | 2230 8 111 472 +48
JUN-25 21600 P 19 23 18 18 32 | 19 28 15 22 +10 30 310 | 2374 9 342 549 -68
JUN-25 21800 P 23 28 23 24 15 | 20 36 18 30 +13 29 154 | 2132 11 169 473 -56
JUN-25 22000 P 30 35 26 29 21 | 25 46 21 39 +16 27 274 | 2698 13 295 582 -29
JUN-25 22200 P 32 41 31 34 22 | 35 61 27 54 +23 26 252 | 1939 15 274 685 +1
JUN-25 22400 P 41 55 41 47 29 | 44 85 33 74 +34 25 443 | 2052 18 472 456 -17
JUN-25 22600 P 52 72 51 59 46 | 59 118 45 102 +47 23 464 | 3000 24 510 836 +55
JUN-25 22800 P 68 96 68 86 96 | 85 165 63 140 +65 22 842 | 5200 31 938 499 -49
JUN-25 23000 P 93 131 93 112 158 | 120 233 90 192 +88 21 1004 | 3784 40 1162 790 -31
JUN-25 23200 P 132 180 130 161 101 | 155 312 132 269 +127 20 808 | 4250 56 909 691 +100
JUN-25 23400 P 186 244 185 231 145 | 240 424 190 374 +180 20 450 | 3690 78 595 1906 -64
JUN-25 23600 P 284 319 282 314 67 | 300 555 270 502 +228 20 211 | 3890 109 278 428 -20
JUN-25 23800 P 355 447 355 403 11 | 415 695 390 647 +273 19 167 | 2200 156 178 409 +8
JUN-25 24000 P 570 570 510 525 57 | 565 870 510 824 +320 20 179 | 5814 222 236 314 -26
JUN-25 24200 P 692 692 692 692 1 | 730 1000 730 1000 +351 20 4 | 4250 306 5 138 -1
JUN-25 24400 P 876 876 876 876 3 | 926 926 926 1193 +384 21 2 | 7133 427 5 208 -3
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1387 +393 23 0 | 2080 545 0 73 0
JUN-25 24800 P 0 0 0 0 0 | 1640 1640 1640 1578 +402 22 3 | 2750 694 3 6 0
JUN-25 25000 P 0 0 0 0 0 | 1545 1550 1538 1773 +404 20 6 | 4820 820 6 23 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1972 +408 20 0 | 2275 1005 0 3 0
JUN-25 25400 P 0 0 0 0 0 | 1815 1920 1815 2172 +421 22 4 | 3596 1770 4 3 +2
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2371 +422 0 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2571 +422 0 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2771 +423 0 0 | 6230 2435 0 9 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2971 +423 0 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3171 +423 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3371 +423 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3571 +423 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3771 +423 0 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3971 +423 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4171 +423 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4371 +423 0 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4571 +423 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4771 +423 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4971 +423 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5171 +423 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5371 +423 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5571 +423 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5771 +423 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5971 +423 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6171 +423 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6371 +423 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6571 +423 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6771 +423 0 0 | 10250 10000 0 0 0
TOTAL PUT 861 | TOTAL PUT 6027 | TOTAL PUT 6888 24707 -126
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 13578 43054 +80
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 7410 -416 40 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7308 -418 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7208 -418 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7109 -417 36 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7009 -417 36 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6909 -417 35 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6809 -417 34 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6709 -417 34 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6609 -417 33 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6509 -417 33 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6409 -417 32 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6309 -418 32 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6210 -417 33 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6110 -417 33 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6010 -417 32 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5910 -417 32 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5810 -417 31 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5711 -416 32 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5611 -416 31 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5511 -416 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5412 -416 31 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5312 -416 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5213 -415 30 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5113 -415 30 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5014 -415 30 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4915 -414 30 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4816 -414 30 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4716 -414 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4617 -414 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4518 -413 29 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4420 -412 29 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4321 -412 29 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4222 -411 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4124 -410 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4026 -409 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3928 -409 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3830 -408 28 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3732 -407 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3635 -406 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3538 -405 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3441 -404 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3344 -403 27 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3248 -401 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3056 -399 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2867 -394 26 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2679 -391 25 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2494 -386 25 0 | 2200 942 0 24 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2311 -381 24 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2132 -374 24 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1956 -368 24 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1785 -359 23 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1618 -351 23 2 | 2040 523 2 28 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1457 -340 22 0 | 1720 912 0 27 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1276 -355 21 0 | 1070 955 0 6 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1127 -343 21 0 | 1610 877 0 23 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 990 -305 20 0 | 1580 388 0 15 0
JUL-25 22800 C 0 0 0 0 0 | 842 842 842 866 -283 20 1 | 1541 450 1 23 +1
JUL-25 23000 C 0 0 0 0 0 | 733 733 720 747 -262 20 4 | 1550 329 4 62 +3
JUL-25 23200 C 0 0 0 0 0 | 855 855 619 658 -222 21 17 | 1241 362 17 207 +12
JUL-25 23400 C 765 765 765 765 2 | 699 699 538 564 -200 21 13 | 1180 464 15 94 +7
JUL-25 23600 C 660 660 660 660 3 | 568 568 450 455 -201 20 56 | 1041 323 59 156 +20
JUL-25 23800 C 567 567 548 548 8 | 480 486 365 382 -178 20 24 | 1075 215 32 154 +9
JUL-25 24000 C 465 469 465 469 2 | 437 437 305 320 -155 20 71 | 935 238 73 586 +9
JUL-25 24200 C 0 0 0 0 0 | 339 340 251 267 -132 20 140 | 850 251 140 171 +62
JUL-25 24400 C 336 338 328 328 5 | 302 302 208 221 -114 20 108 | 755 208 113 151 +59
JUL-25 24600 C 281 281 277 277 50 | 240 240 168 181 -100 20 135 | 662 168 185 136 +9
JUL-25 24800 C 230 230 230 230 1 | 205 205 135 148 -86 20 146 | 588 135 147 196 +38
JUL-25 25000 C 192 194 185 185 7 | 165 170 114 120 -74 20 155 | 515 114 162 764 +48
JUL-25 25200 C 158 158 155 155 2 | 122 126 90 96 -64 20 148 | 450 90 150 903 -49
JUL-25 25400 C 131 131 131 131 1 | 102 102 74 79 -52 20 30 | 393 74 31 147 +9
JUL-25 25600 C 105 110 100 100 18 | 93 93 59 65 -41 21 182 | 331 59 200 227 +81
JUL-25 25800 C 86 86 86 86 1 | 60 60 50 51 -37 21 11 | 301 50 12 54 -2
JUL-25 26000 C 69 69 69 69 1 | 53 55 44 40 -31 21 37 | 433 44 38 293 +22
JUL-25 26200 C 61 61 61 61 1 | 40 40 35 31 -28 21 59 | 266 35 60 80 +21
JUL-25 26400 C 52 52 52 52 1 | 38 38 29 24 -23 21 35 | 350 29 36 42 +16
JUL-25 26600 C 37 37 37 37 1 | 28 28 27 19 -18 21 10 | 212 27 11 57 -6
JUL-25 26800 C 33 35 32 32 26 | 25 25 21 15 -14 21 16 | 262 21 42 81 +26
JUL-25 27000 C 30 30 30 30 2 | 22 22 19 11 -12 21 16 | 249 19 18 113 0
JUL-25 27200 C 25 25 25 25 1 | 20 20 16 9 -9 21 5 | 216 16 6 74 +1
JUL-25 27400 C 22 22 19 19 15 | 16 16 15 7 -7 21 18 | 209 15 33 41 +18
JUL-25 27600 C 0 0 0 0 0 | 14 14 13 5 -6 21 2 | 188 13 2 23 -1
JUL-25 27800 C 0 0 0 0 0 | 13 13 13 4 -5 21 2 | 168 13 2 55 0
JUL-25 28000 C 15 15 15 15 1 | 0 0 0 3 -4 21 0 | 163 15 1 85 -1
JUL-25 28200 C 0 0 0 0 0 | 9 9 7 2 -3 21 4 | 169 7 4 21 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 77 11 0 13 0
JUL-25 28600 C 9 9 9 9 1 | 7 7 7 1 -2 21 1 | 42 7 2 51 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 34 11 0 24 0
JUL-25 29000 C 0 0 0 0 0 | 7 7 6 1 0 22 23 | 33 6 23 39 -5
JUL-25 29200 C 0 0 0 0 0 | 6 6 5 1 0 23 3 | 23 5 3 4 -3
JUL-25 29400 C 0 0 0 0 0 | 5 5 5 1 0 24 4 | 13 5 4 54 -4
TOTAL CALL 150 | TOTAL CALL 1478 | TOTAL CALL 1628 5447 +400
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 | 10 10 10 1 0 38 1 | 276 6 1 78 -1
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 227 9 0 44 0
JUL-25 16000 P 10 10 10 10 3 | 0 0 0 1 0 37 0 | 285 8 3 10 -3
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 16 16 0 2 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 9 9 0 7 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 11 11 11 1 0 34 4 | 272 11 4 6 +2
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 24 18 0 1 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 250 21 0 8 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 374 52 0 8 0
JUL-25 17000 P 0 0 0 0 0 | 15 15 15 1 0 31 1 | 459 11 1 15 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 101 12 0 9 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 30 13 0 18 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 123 27 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 602 13 0 23 0
JUL-25 17500 P 0 0 0 0 0 | 17 17 17 1 0 28 5 | 542 14 5 21 -5
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 37 14 0 1 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 18 18 18 1 0 27 1 | 615 15 1 12 0
JUL-25 17900 P 0 0 0 0 0 | 16 17 16 2 +1 28 9 | 42 15 9 9 +1
JUL-25 18000 P 0 0 0 0 0 | 20 20 20 3 +2 29 3 | 706 15 3 44 +3
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 169 20 0 2 0
JUL-25 18200 P 0 0 0 0 0 | 22 22 22 5 +4 29 1 | 955 22 1 12 0
JUL-25 18300 P 0 0 0 0 0 | 22 22 22 6 +5 29 2 | 756 22 2 14 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 7 +6 29 0 | 113 20 0 5 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 8 +6 29 0 | 1001 21 0 17 0
JUL-25 18600 P 0 0 0 0 0 | 27 27 27 9 +6 29 1 | 1069 19 1 15 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 10 +6 29 0 | 553 44 0 7 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 12 +7 29 0 | 935 43 0 15 0
JUL-25 18900 P 26 26 26 26 2 | 29 29 29 13 +7 29 30 | 957 24 32 851 0
JUL-25 19000 P 25 27 25 25 13 | 27 31 27 15 +8 29 3 | 1270 21 16 518 +10
JUL-25 19100 P 28 28 28 28 1 | 32 32 32 16 +8 28 2 | 1151 22 3 39 +1
JUL-25 19200 P 0 0 0 0 0 | 34 34 33 18 +9 28 8 | 365 27 8 17 -1
JUL-25 19300 P 30 30 30 30 2 | 36 36 36 20 +9 28 50 | 1238 26 52 95 +42
JUL-25 19400 P 31 31 30 30 2 | 37 37 37 22 +10 28 2 | 1078 28 4 74 0
JUL-25 19500 P 30 33 30 33 2 | 35 40 35 25 +11 28 27 | 1325 26 29 137 0
JUL-25 19600 P 32 32 32 32 1 | 31 31 31 28 +13 27 2 | 1391 30 3 56 0
JUL-25 19700 P 36 37 36 37 3 | 44 44 44 30 +13 27 2 | 366 36 5 8 0
JUL-25 19800 P 37 38 37 38 3 | 45 46 45 34 +15 27 3 | 1539 30 6 48 -1
JUL-25 19900 P 0 0 0 0 0 | 46 50 46 37 +16 27 12 | 365 37 12 60 +1
JUL-25 20000 P 38 45 38 42 35 | 36 52 35 41 +17 27 41 | 1546 33 76 332 +18
JUL-25 20200 P 0 0 0 0 0 | 39 56 39 50 +20 26 10 | 1640 38 10 56 +1
JUL-25 20400 P 0 0 0 0 0 | 48 68 48 61 +24 26 10 | 2060 44 10 72 +4
JUL-25 20600 P 59 60 59 60 2 | 52 77 51 73 +28 25 37 | 1404 47 39 120 +6
JUL-25 20800 P 74 74 74 74 1 | 70 88 70 85 +30 25 2 | 480 52 3 87 +1
JUL-25 21000 P 0 0 0 0 0 | 80 104 80 100 +32 24 45 | 659 59 45 139 +17
JUL-25 21200 P 86 86 86 86 1 | 80 124 80 120 +37 24 26 | 1590 67 27 126 -11
JUL-25 21400 P 97 97 96 96 25 | 100 148 100 144 +47 23 148 | 989 74 173 185 +95
JUL-25 21600 P 125 125 125 125 3 | 144 176 144 171 +56 23 24 | 2488 87 27 241 +9
JUL-25 21800 P 154 154 154 154 1 | 146 202 146 204 +66 23 245 | 849 101 246 111 +23
JUL-25 22000 P 168 186 168 186 4 | 162 252 162 241 +75 22 49 | 906 118 53 228 -2
JUL-25 22200 P 195 219 195 201 8 | 218 292 190 284 +85 22 192 | 1002 141 200 223 +136
JUL-25 22400 P 235 255 235 255 5 | 250 353 222 334 +98 21 155 | 1088 162 160 221 +135
JUL-25 22600 P 294 294 294 294 2 | 283 418 283 391 +111 21 264 | 1004 189 266 313 +163
JUL-25 22800 P 326 372 326 352 53 | 384 486 384 459 +128 20 117 | 1053 220 170 216 +68
JUL-25 23000 P 437 441 404 404 7 | 406 571 384 545 +156 20 140 | 3150 255 147 186 +63
JUL-25 23200 P 463 463 463 463 2 | 505 656 503 612 +153 19 42 | 1269 308 44 74 +6
JUL-25 23400 P 532 580 532 580 2 | 548 777 548 735 +201 20 27 | 1252 370 29 213 -7
JUL-25 23600 P 0 0 0 0 2 | 645 900 641 851 +220 20 19 | 1030 436 21 47 -3
JUL-25 23800 P 800 800 800 800 1 | 755 1022 749 978 +243 20 6 | 1219 506 7 130 +1
JUL-25 24000 P 0 0 0 0 0 | 1000 1000 744 1109 +261 20 15 | 1399 580 15 287 -1
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1260 +298 20 0 | 858 658 0 22 0
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1409 +312 20 1 | 1000 775 1 40 -1
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1570 +316 20 0 | 891 891 0 1 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1744 +329 20 0 | 1142 1060 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1916 +342 20 0 | 2600 2600 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 2105 2105 2105 2091 +353 20 3 | 2105 1480 3 4 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2271 +362 20 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2455 +372 20 0 | 3118 3118 0 2 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2642 +379 21 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2831 +386 21 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3023 +392 21 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3216 +397 21 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3410 +400 21 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3606 +404 21 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3803 +407 21 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4000 +409 21 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4198 +410 21 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4397 +413 21 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4595 +413 21 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4795 +415 21 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4994 +415 21 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5193 +415 20 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5393 +416 21 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5593 +417 22 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5793 +417 22 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5992 +417 0 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 6192 +417 0 0 | 0 0 0 0 0
TOTAL PUT 186 | TOTAL PUT 1787 | TOTAL PUT 1973 5998 +770
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 3601 11445 +1170
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 5723 -419 29 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 5624 -419 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 5525 -419 28 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 5427 -418 28 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 5328 -418 28 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5230 -417 28 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5132 -416 28 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5034 -416 28 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 4936 -415 27 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 4838 -415 27 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 4741 -414 27 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 4644 -413 27 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 4547 -412 27 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 4450 -411 27 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 4353 -411 27 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4257 -409 26 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4161 -408 26 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4065 -408 26 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 3970 -406 26 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 3875 -405 26 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 3780 -404 26 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 3686 -402 26 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 3592 -401 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 3499 -399 25 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 3406 -397 25 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3314 -395 25 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3131 -391 25 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 2951 -386 25 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 2773 -382 24 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 2598 -376 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2427 -370 24 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2259 -363 23 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2095 -356 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 1935 -348 23 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 1781 -339 23 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 1631 -329 22 2 | 0 0 2 2 +2
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1460 -346 21 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1323 -334 21 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1194 -297 21 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1073 -281 21 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 965 -260 21 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 990 990 990 859 -243 21 1 | 1298 879 1 102 0
AUG-25 23400 C 0 0 0 0 0 | 777 777 777 793 -198 21 6 | 1009 702 6 46 0
AUG-25 23600 C 0 0 0 0 0 | 757 757 732 674 -212 20 27 | 1065 647 27 36 +22
AUG-25 23800 C 0 0 0 0 0 | 699 699 581 595 -193 20 7 | 933 581 7 36 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 524 -177 20 0 | 945 616 0 40 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 463 -158 21 0 | 1007 561 0 16 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 408 -140 21 0 | 941 556 0 23 0
AUG-25 24600 C 0 0 0 0 0 | 348 348 348 358 -125 21 4 | 764 348 4 31 -1
AUG-25 24800 C 0 0 0 0 0 | 302 302 302 313 -114 21 2 | 779 302 2 29 +2
AUG-25 25000 C 0 0 0 0 0 | 299 299 263 274 -102 21 46 | 628 263 46 121 +39
AUG-25 25200 C 0 0 0 0 0 | 227 227 227 238 -92 21 1 | 652 227 1 22 +1
AUG-25 25400 C 0 0 0 0 0 | 0 0 0 207 -82 21 0 | 433 288 0 10 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 179 -73 21 0 | 505 318 0 6 0
AUG-25 25800 C 0 0 0 0 0 | 182 182 182 155 -65 21 2 | 388 182 2 6 0
AUG-25 26000 C 193 194 191 191 4 | 130 136 129 133 -59 21 4 | 407 129 8 206 +2
AUG-25 26200 C 166 167 162 162 3 | 0 0 0 116 -52 21 0 | 382 141 3 34 +1
AUG-25 26400 C 0 0 0 0 0 | 135 135 95 101 -46 22 5 | 338 95 5 16 +1
AUG-25 26600 C 0 0 0 0 0 | 92 92 89 88 -40 22 5 | 301 89 5 14 -2
AUG-25 26800 C 0 0 0 0 0 | 94 94 79 76 -36 22 8 | 276 79 8 41 +4
AUG-25 27000 C 0 0 0 0 0 | 80 80 68 65 -32 22 11 | 247 68 11 200 +1
AUG-25 27200 C 83 83 83 83 1 | 76 76 68 55 -28 22 6 | 238 68 7 97 +3
AUG-25 27400 C 0 0 0 0 0 | 49 49 49 47 -24 22 1 | 171 49 1 183 0
AUG-25 27600 C 61 64 61 64 4 | 52 52 52 40 -21 22 1 | 190 52 5 261 0
AUG-25 27800 C 56 57 55 57 9 | 0 0 0 34 -18 22 0 | 126 55 9 8 -7
AUG-25 28000 C 49 49 46 47 4 | 35 35 35 29 -15 22 2 | 155 35 6 74 +2
AUG-25 28200 C 0 0 0 0 0 | 33 33 32 24 -14 22 3 | 160 32 3 5 -2
AUG-25 28400 C 40 40 40 40 1 | 0 0 0 20 -12 22 0 | 133 40 1 3 -1
AUG-25 28600 C 36 36 36 36 1 | 0 0 0 17 -10 22 0 | 103 35 1 18 -1
AUG-25 28800 C 0 0 0 0 0 | 28 28 28 14 -8 22 1 | 50 28 1 1 0
AUG-25 29000 C 27 28 27 28 2 | 0 0 0 12 -7 22 0 | 74 27 2 1 0
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 10 -6 22 0 | 0 0 0 0 0
AUG-25 29400 C 21 21 21 21 1 | 18 18 18 8 -6 22 2 | 39 18 3 8 +3
TOTAL CALL 30 | TOTAL CALL 147 | TOTAL CALL 177 1754 +69
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 12 +4 29 0 | 124 28 0 21 0
AUG-25 17600 P 0 0 0 0 0 | 36 37 36 13 +4 28 2 | 150 36 2 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 14 +4 28 0 | 86 32 0 0 0
AUG-25 17800 P 37 37 37 37 1 | 0 0 0 16 +5 28 0 | 58 30 1 2 -1
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 17 +5 28 0 | 126 51 0 7 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 19 +6 28 0 | 75 35 0 10 0
AUG-25 18100 P 40 40 40 40 1 | 0 0 0 21 +7 28 0 | 60 37 1 2 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 23 +7 28 0 | 150 40 0 2 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 25 +8 27 0 | 85 43 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 27 +8 27 0 | 83 68 0 3 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 30 +9 27 0 | 93 44 0 3 0
AUG-25 18600 P 49 49 49 49 4 | 0 0 0 34 +11 27 0 | 134 43 4 5 -1
AUG-25 18700 P 52 52 52 52 3 | 0 0 0 36 +11 27 0 | 103 52 3 4 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 39 +12 27 0 | 112 43 0 10 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 42 +12 27 0 | 117 50 0 28 0
AUG-25 19000 P 0 0 0 0 0 | 55 57 55 46 +14 26 2 | 208 50 2 10 +2
AUG-25 19100 P 61 61 61 61 3 | 0 0 0 50 +15 26 0 | 123 56 3 3 0
AUG-25 19200 P 63 63 63 63 2 | 0 0 0 56 +17 26 0 | 134 53 2 14 -2
AUG-25 19300 P 0 0 0 0 0 | 76 76 76 61 +19 26 4 | 134 59 4 4 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 66 +19 26 0 | 130 61 0 6 0
AUG-25 19500 P 0 0 0 0 0 | 81 81 81 71 +20 26 1 | 273 58 1 5 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 77 +21 26 0 | 227 102 0 6 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 84 +23 26 0 | 178 110 0 4 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 91 +25 26 0 | 329 75 0 146 0
AUG-25 19900 P 90 90 90 90 1 | 0 0 0 98 +26 25 0 | 347 73 1 3 0
AUG-25 20000 P 0 0 0 0 0 | 100 100 100 106 +28 25 2 | 360 80 2 59 0
AUG-25 20200 P 107 107 103 103 3 | 123 123 120 124 +33 25 6 | 398 88 9 27 +8
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 141 +35 25 0 | 261 109 0 14 0
AUG-25 20600 P 0 0 0 0 0 | 153 164 153 159 +35 24 14 | 256 102 14 33 -12
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 181 +40 24 0 | 365 126 0 32 0
AUG-25 21000 P 172 172 172 172 1 | 173 173 173 209 +49 23 2 | 592 144 3 387 +2
AUG-25 21200 P 0 0 0 0 0 | 237 237 237 240 +58 23 2 | 440 155 2 7 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 275 +65 23 0 | 530 184 0 32 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 315 +73 23 0 | 612 188 0 528 0
AUG-25 21800 P 0 0 0 0 0 | 356 356 356 359 +82 22 1 | 876 222 1 115 -1
AUG-25 22000 P 0 0 0 0 0 | 350 382 350 408 +91 22 2 | 624 243 2 54 +2
AUG-25 22200 P 0 0 0 0 0 | 392 476 392 462 +101 22 27 | 736 266 27 37 +3
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 522 +112 21 0 | 746 320 0 25 0
AUG-25 22600 P 0 0 0 0 0 | 505 539 505 590 +126 21 10 | 777 370 10 23 +10
AUG-25 22800 P 0 0 0 0 0 | 651 686 651 670 +146 21 7 | 945 417 7 85 +4
AUG-25 23000 P 0 0 0 0 0 | 0 0 0 754 +162 21 2 | 1359 443 2 108 +2
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 851 +181 21 2 | 1471 657 2 69 +2
AUG-25 23400 P 0 0 0 0 0 | 0 0 0 953 +197 21 0 | 1410 570 0 21 0
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 1066 +214 20 0 | 1060 712 0 9 0
AUG-25 23800 P 0 0 0 0 0 | 1069 1201 1069 1201 +247 21 36 | 1201 715 36 46 +5
AUG-25 24000 P 0 0 0 0 0 | 0 0 0 1329 +263 21 0 | 1417 797 0 10 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 1464 +278 21 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 1610 +297 21 0 | 0 0 0 0 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1758 +319 21 0 | 0 0 0 0 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1912 +306 21 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 2071 +318 21 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 2235 +329 21 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 2402 +338 21 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 2574 +348 21 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2748 +355 21 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2926 +363 21 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 3107 +370 21 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 3290 +376 22 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 3476 +383 22 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 3663 +387 22 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3852 +392 22 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 4043 +396 22 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 4235 +400 22 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 4428 +403 22 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 4622 +406 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4817 +408 22 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 5012 +410 22 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 5209 +412 22 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 5406 +414 22 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 5603 +415 22 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 5801 +416 22 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 5999 +417 22 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 6197 +418 22 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 122 | TOTAL PUT 141 2031 +23
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 318 3785 +92
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 9546 -431 33 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9446 -431 32 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9346 -431 32 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9246 -431 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9146 -432 31 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9046 -432 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8946 -432 30 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8846 -432 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8747 -431 31 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8647 -431 31 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8547 -431 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8447 -431 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8347 -431 29 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8248 -431 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8148 -431 30 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8048 -431 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7949 -430 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7849 -431 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7750 -430 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7650 -430 29 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7551 -429 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7451 -430 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7352 -429 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7252 -430 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7153 -429 29 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7054 -429 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6955 -428 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6856 -428 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6757 -428 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6658 -427 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6559 -427 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6460 -427 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6362 -426 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6263 -426 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6165 -426 28 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6067 -425 27 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5969 -424 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5871 -424 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5773 -423 27 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5675 -423 27 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5578 -422 27 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5481 -421 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5384 -420 27 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5287 -420 27 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5190 -419 26 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5094 -418 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4998 -417 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4902 -416 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4806 -415 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4711 -414 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4616 -413 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4522 -411 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4427 -410 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4334 -408 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4240 -407 25 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4147 -406 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4054 -404 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3962 -403 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3871 -400 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3779 -399 25 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3689 -397 25 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3599 -394 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3509 -393 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3420 -391 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3332 -388 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3157 -383 24 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2985 -378 24 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2816 -373 24 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2651 -366 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2489 -360 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2331 -352 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2177 -345 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2027 -337 22 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1881 -329 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1741 -319 22 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1579 -336 21 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1451 -324 21 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1330 -288 21 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1216 -273 21 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1113 -256 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1010 -244 21 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 990 990 990 915 -227 21 5 | 2100 386 5 21 0
SEP-25 23600 C 0 0 0 0 0 | 815 815 815 828 -213 21 3 | 1215 480 3 42 +3
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 748 -201 21 0 | 1460 402 0 19 0
SEP-25 24000 C 0 0 0 0 0 | 667 667 667 675 -187 21 3 | 1555 310 3 284 0
SEP-25 24200 C 0 0 0 0 0 | 605 605 599 604 -175 21 15 | 1740 452 15 84 +15
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 543 -163 21 0 | 919 358 0 22 0
SEP-25 24600 C 0 0 0 0 0 | 480 480 480 487 -149 21 1 | 935 338 1 37 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 437 -136 21 0 | 1352 305 0 83 0
SEP-25 25000 C 0 0 0 0 0 | 500 500 390 392 -126 21 5 | 1350 182 5 457 +5
SEP-25 25200 C 0 0 0 0 0 | 414 414 414 350 -115 21 1 | 1560 225 1 250 0
SEP-25 25400 C 414 414 414 414 1 | 311 311 311 313 -106 21 2 | 1514 200 3 10 +1
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 280 -96 21 0 | 1137 192 0 17 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 250 -89 21 0 | 1088 229 0 12 0
SEP-25 26000 C 0 0 0 0 0 | 254 254 254 224 -80 21 2 | 1265 150 2 64 +2
SEP-25 26200 C 265 265 265 265 2 | 0 0 0 199 -73 21 0 | 625 183 2 172 +2
SEP-25 26400 C 240 240 240 240 1 | 203 203 203 178 -66 21 3 | 404 168 4 22 0
SEP-25 26600 C 215 215 215 215 1 | 181 181 181 157 -61 21 2 | 546 134 3 23 0
SEP-25 26800 C 0 0 0 0 0 | 183 183 143 137 -58 21 3 | 670 138 3 92 0
SEP-25 27000 C 0 0 0 0 0 | 151 151 125 120 -56 21 8 | 898 106 8 282 -3
SEP-25 27200 C 0 0 0 0 0 | 140 140 136 105 -52 21 2 | 456 136 2 82 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 89 -51 21 0 | 320 155 0 7 0
SEP-25 27600 C 128 128 128 128 1 | 105 106 105 78 -46 21 2 | 491 105 3 32 -1
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 68 -38 21 0 | 678 139 0 5 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 59 -35 21 0 | 714 92 0 172 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 51 -32 21 0 | 341 83 0 29 0
SEP-25 28400 C 81 81 81 81 1 | 0 0 0 44 -29 21 0 | 244 78 1 16 -1
SEP-25 28600 C 73 73 73 73 3 | 54 54 54 38 -26 21 10 | 275 54 13 21 -2
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 33 -23 21 0 | 337 86 0 206 0
SEP-25 29000 C 0 0 0 0 0 | 50 50 50 28 -21 21 1 | 405 50 1 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 24 -19 21 0 | 381 50 0 203 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 21 -17 21 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 18 -15 21 0 | 310 47 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 16 -13 21 0 | 232 44 0 4 0
SEP-25 30000 C 32 32 32 32 1 | 27 27 27 13 -12 21 1 | 426 27 2 223 +2
TOTAL CALL 11 | TOTAL CALL 69 | TOTAL CALL 80 4777 +23
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 32 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 234 16 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 21 21 21 1 0 29 1 | 260 21 1 10 +1
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 272 24 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 299 39 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 327 42 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 6 +5 28 0 | 128 31 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 7 +5 29 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 35 35 35 8 +5 29 1 | 762 35 1 89 +1
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 9 +5 29 0 | 385 49 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 10 +5 28 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 11 +5 28 0 | 166 50 0 7 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 12 +5 28 0 | 165 42 0 15 0
SEP-25 16500 P 36 36 36 36 1 | 0 0 0 13 +5 28 0 | 474 36 1 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 14 +5 28 0 | 188 50 0 4 0
SEP-25 16700 P 44 44 44 44 1 | 0 0 0 15 +5 28 0 | 835 44 1 4 -1
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 17 +6 28 165 | 613 41 165 206 +165
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 18 +6 28 0 | 485 49 0 12 0
SEP-25 17000 P 0 0 0 0 0 | 50 50 50 20 +6 28 2 | 800 50 2 8 +2
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 22 +7 27 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 24 +8 27 0 | 905 47 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 26 +8 27 0 | 514 49 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 28 +9 27 0 | 1453 53 0 210 0
SEP-25 17500 P 52 52 52 52 1 | 0 0 0 30 +9 27 0 | 719 52 1 17 +1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 33 +10 27 165 | 725 54 165 203 +165
SEP-25 17700 P 62 62 62 62 4 | 0 0 0 36 +11 27 0 | 1000 57 4 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 39 +12 27 0 | 738 58 0 16 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 42 +12 27 0 | 903 57 0 12 0
SEP-25 18000 P 0 0 0 0 0 | 75 75 75 47 +15 27 166 | 900 61 166 229 +166
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 49 +14 26 0 | 695 78 0 4 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 53 +15 26 0 | 1146 77 0 307 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 57 +16 26 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 61 +17 26 0 | 1242 69 0 13 0
SEP-25 18500 P 84 84 84 84 1 | 0 0 0 66 +18 26 0 | 1269 79 1 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 71 +19 26 0 | 1064 72 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 77 +21 26 0 | 1241 80 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 82 +20 26 0 | 1363 86 0 6 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 89 +24 25 0 | 1394 78 0 263 0
SEP-25 19000 P 0 0 0 0 0 | 103 112 102 95 +25 25 16 | 1504 90 16 191 +15
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 102 +26 25 0 | 1486 101 0 9 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 109 +28 25 0 | 1541 149 0 27 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 117 +29 25 0 | 1562 103 0 8 0
SEP-25 19400 P 118 118 118 118 1 | 145 145 145 126 +32 25 1 | 1745 109 2 37 +1
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 134 +33 25 0 | 1805 125 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 144 +35 25 0 | 1752 200 0 85 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 158 +42 25 0 | 1806 207 0 149 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 169 +44 25 0 | 1838 142 0 20 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 180 +42 25 0 | 1738 124 0 913 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 191 +44 24 0 | 1989 131 0 448 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 213 +45 24 0 | 1840 160 0 72 0
SEP-25 20400 P 213 213 208 208 4 | 0 0 0 237 +45 24 0 | 2020 180 4 200 +3
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 263 +47 23 0 | 1867 172 0 63 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 297 +57 23 0 | 1908 193 0 417 0
SEP-25 21000 P 289 289 289 289 1 | 0 0 0 334 +66 23 0 | 2346 217 1 500 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 374 +75 23 0 | 1181 502 0 47 0
SEP-25 21400 P 0 0 0 0 0 | 371 423 371 419 +85 22 44 | 1687 303 44 138 +44
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 467 +92 22 0 | 640 324 0 33 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 520 +100 22 0 | 1522 329 0 79 0
SEP-25 22000 P 0 0 0 0 0 | 498 552 498 578 +109 22 4 | 1450 378 4 132 -2
SEP-25 22200 P 0 0 0 0 0 | 647 647 647 640 +118 21 1 | 928 450 1 14 +1
SEP-25 22400 P 0 0 0 0 0 | 722 722 722 710 +130 21 1 | 934 515 1 14 +1
SEP-25 22600 P 0 0 0 0 0 | 806 806 806 788 +144 21 3 | 1880 510 3 54 +3
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 873 +158 21 0 | 1675 630 0 74 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 965 +172 21 0 | 3790 682 0 76 0
SEP-25 23200 P 0 0 0 0 0 | 976 976 975 1064 +186 21 10 | 4270 792 10 43 +10
SEP-25 23400 P 0 0 0 0 0 | 1087 1105 1087 1169 +201 21 25 | 1105 840 25 17 +1
SEP-25 23600 P 1107 1107 1107 1107 4 | 1111 1117 1111 1283 +214 21 10 | 3310 889 14 33 +14
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1405 +230 21 0 | 1833 917 0 21 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1543 +256 21 0 | 4830 1044 0 18 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1664 +259 21 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1812 +281 21 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1955 +293 21 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2103 +291 21 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2256 +301 21 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2413 +310 21 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2574 +320 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2738 +328 21 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2906 +336 21 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3077 +344 21 0 | 6380 2725 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3251 +351 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3428 +358 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3607 +364 21 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3788 +369 21 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3972 +375 21 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4157 +380 21 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4344 +385 21 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4533 +390 21 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4723 +394 21 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4914 +397 21 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5106 +400 21 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5299 +403 21 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5493 +406 21 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5688 +409 21 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5883 +411 21 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6079 +413 21 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6276 +415 21 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6473 +417 21 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6671 +419 21 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6868 +420 21 0 | 10370 10000 0 0 0
TOTAL PUT 18 | TOTAL PUT 615 | TOTAL PUT 633 5943 +591
| MONTH PUT/CALL RATIO 7.91
| MONTH TOTAL 713 10720 +614
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 13267 -438 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13167 -438 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13067 -438 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12967 -438 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12867 -438 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12767 -438 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12667 -438 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12567 -438 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12467 -438 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12367 -438 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12267 -438 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12167 -438 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12067 -438 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11967 -438 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11867 -438 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11768 -437 31 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11668 -438 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11468 -438 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11268 -438 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11068 -438 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10868 -438 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10669 -438 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10469 -438 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10270 -437 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10070 -438 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9871 -438 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9672 -437 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9473 -437 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9274 -437 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9076 -437 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8877 -437 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8679 -437 27 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8481 -437 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8284 -436 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8185 -436 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8087 -435 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7989 -435 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7890 -435 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7792 -435 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7694 -435 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7596 -434 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7499 -433 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7401 -434 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7304 -433 26 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7206 -433 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7109 -433 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7012 -432 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6916 -431 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6819 -431 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6723 -430 26 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6627 -430 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6531 -429 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6435 -429 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6340 -428 25 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6245 -427 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6150 -427 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6055 -426 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5961 -425 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5867 -424 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5773 -424 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5680 -423 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5587 -422 25 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5494 -421 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5402 -420 25 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5310 -419 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5218 -418 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5127 -417 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5037 -415 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4946 -414 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4857 -412 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4767 -411 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4678 -410 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4590 -408 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4502 -407 24 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4415 -405 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4328 -403 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4242 -401 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4156 -400 24 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4071 -398 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3986 -396 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3903 -393 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3819 -392 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3737 -389 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3655 -387 23 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3493 -383 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3334 -378 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3179 -372 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3026 -366 23 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 2880 2880 2880 2876 -361 22 1 | 3530 1400 1 310 +1
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2730 -354 22 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2588 -347 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2449 -340 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2314 -333 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2182 -326 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2034 -338 21 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1911 -330 21 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1796 -297 21 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1687 -283 21 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1581 -270 21 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1480 -259 21 0 | 2435 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 1375 1375 1375 1384 -249 21 6 | 1620 1195 6 310 +6
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1288 -239 21 0 | 1943 525 0 70 0
DEC-25 23800 C 0 0 0 0 0 | 1201 1201 1201 1195 -235 21 7 | 1511 1201 7 16 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1119 -222 21 0 | 2373 480 0 43 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1041 -208 21 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 964 -205 21 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 900 -191 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 837 -180 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 780 780 768 777 -170 21 10 | 2060 508 10 128 +10
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 717 -164 21 0 | 1981 360 0 27 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 664 -160 21 0 | 1360 409 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 614 -149 21 0 | 1420 356 0 7 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 571 -139 21 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 529 -130 21 0 | 1641 245 0 36 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 489 -123 21 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 453 -116 21 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 415 -113 21 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 380 -110 21 0 | 1060 259 0 16 0
DEC-25 27000 C 0 0 0 0 0 | 395 395 395 348 -106 21 1 | 1348 270 1 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 318 -100 21 0 | 913 195 0 10 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 281 -110 20 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 256 -104 20 0 | 794 311 0 0 0
DEC-25 27800 C 316 318 307 312 9 | 0 0 0 233 -105 20 0 | 470 307 9 10 +8
DEC-25 28000 C 293 293 293 293 1 | 0 0 0 212 -100 20 0 | 733 167 1 13 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 192 -95 20 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 174 -91 20 0 | 470 161 0 21 0
DEC-25 28600 C 231 231 225 225 3 | 225 225 194 158 -86 20 2 | 942 194 5 5 +5
DEC-25 28800 C 0 0 0 0 0 | 208 208 205 143 -82 20 2 | 300 205 2 4 +2
DEC-25 29000 C 0 0 0 0 0 | 176 176 166 129 -78 20 3 | 644 140 3 8 +2
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 116 -74 20 0 | 310 167 0 30 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 105 -69 20 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 94 -66 20 0 | 290 179 0 34 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 85 -62 20 0 | 470 154 0 109 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 76 -59 20 0 | 625 108 0 70 0
DEC-25 30400 C 111 111 111 111 1 | 0 0 0 61 -52 20 0 | 172 111 1 1 +1
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 49 -46 20 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 39 -41 20 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 31 -36 20 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 53 53 53 24 -32 20 1 | 393 53 1 16 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 19 -27 20 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 15 -24 20 0 | 350 58 0 10 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 12 -20 20 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 32 32 32 9 -18 20 1 | 220 32 1 21 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 7 -15 20 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 5 -13 20 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 24 24 24 4 -11 20 10 | 137 24 10 13 +10
DEC-25 35200 C 0 0 0 0 0 | 21 21 21 3 -10 20 15 | 150 21 15 16 +15
DEC-25 35600 C 0 0 0 0 0 | 19 19 19 2 -8 19 175 | 19 19 175 175 +175
DEC-25 36000 C 0 0 0 0 0 | 14 16 14 1 -8 19 210 | 133 14 210 172 +160
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 -6 19 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 10 10 10 1 -5 20 170 | 10 10 170 160 +160
DEC-25 37200 C 0 0 0 0 0 | 11 11 11 1 -4 20 10 | 160 10 10 130 -9
TOTAL CALL 14 | TOTAL CALL 624 | TOTAL CALL 638 4822 +547
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 36 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 35 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 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 33 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 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 31 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 190 26 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 166 29 0 21 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 180 32 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 230 44 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 35 35 35 2 +1 27 1 | 193 35 1 15 -1
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 44 44 44 7 +1 27 1 | 240 37 1 217 +1
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 60 60 60 17 +2 27 3 | 480 60 3 322 +2
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 18 +2 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 20 +3 26 0 | 389 58 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 22 +3 26 0 | 391 54 0 9 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 23 +3 26 0 | 733 68 0 2 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 25 +3 26 0 | 550 78 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 27 +3 26 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 29 +4 26 0 | 574 89 0 2 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 32 +5 26 0 | 360 71 0 6 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 34 +4 26 0 | 746 79 0 17 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 37 +5 26 0 | 1360 80 0 25 0
DEC-25 16100 P 90 90 89 89 3 | 0 0 0 39 +5 26 0 | 137 72 3 7 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 42 +5 26 0 | 357 98 0 3 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 45 +6 26 0 | 751 109 0 4 0
DEC-25 16400 P 99 99 99 99 3 | 0 0 0 49 +7 26 0 | 897 79 3 9 -3
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 52 +7 26 0 | 825 102 0 5 0
DEC-25 16600 P 105 105 105 105 1 | 0 0 0 56 +8 26 0 | 568 84 1 515 -1
DEC-25 16700 P 109 109 109 109 3 | 0 0 0 60 +8 25 0 | 181 109 3 3 -2
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 64 +9 25 0 | 562 90 0 20 0
DEC-25 16900 P 115 115 115 115 1 | 0 0 0 68 +9 25 0 | 585 106 1 10 -1
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 73 +10 25 0 | 1592 96 0 917 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 78 +11 25 0 | 141 112 0 5 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 83 +11 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 88 +12 25 0 | 1072 120 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 94 +13 25 0 | 616 115 0 406 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 100 +14 25 0 | 279 110 0 7 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 106 +14 25 0 | 1048 119 0 7 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 113 +15 25 0 | 126 125 0 3 0
DEC-25 17800 P 159 159 159 159 1 | 0 0 0 120 +16 25 0 | 1010 123 1 704 0
DEC-25 17900 P 167 167 167 167 1 | 0 0 0 127 +17 25 0 | 1246 136 1 8 -1
DEC-25 18000 P 172 172 172 172 3 | 0 0 0 135 +18 25 0 | 1260 140 3 433 -3
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 143 +19 24 0 | 1253 148 0 23 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 151 +20 24 0 | 1298 145 0 49 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 160 +21 24 0 | 1367 154 0 12 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 170 +23 24 0 | 1457 184 0 733 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 179 +24 24 0 | 1517 185 0 36 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 190 +26 24 0 | 1558 168 0 35 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 200 +27 24 0 | 1546 289 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 248 248 248 211 +28 24 2 | 1599 217 2 71 +2
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 223 +30 24 0 | 1617 204 0 11 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 235 +31 24 0 | 1700 201 0 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 248 +33 24 0 | 1620 216 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 261 +35 24 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 275 +37 24 0 | 1567 317 0 47 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 289 +38 24 0 | 1721 550 0 216 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 304 +40 23 0 | 1930 340 0 16 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 319 +42 23 0 | 1787 249 0 666 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 344 +53 24 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 361 +55 23 0 | 2150 293 0 70 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 377 +48 23 0 | 1727 343 0 44 0
DEC-25 20000 P 0 0 0 0 0 | 357 397 357 392 +46 23 16 | 3388 290 16 248 +16
DEC-25 20200 P 0 0 0 0 0 | 428 429 428 425 +52 23 5 | 1390 322 5 33 +5
DEC-25 20400 P 0 0 0 0 0 | 460 460 460 464 +57 23 3 | 3403 373 3 326 +3
DEC-25 20600 P 0 0 0 0 0 | 500 500 500 505 +64 23 10 | 2320 410 10 57 +10
DEC-25 20800 P 0 0 0 0 0 | 553 553 553 551 +75 22 1 | 2607 511 1 382 0
DEC-25 21000 P 0 0 0 0 0 | 596 605 591 597 +78 22 33 | 2743 485 33 36 +28
DEC-25 21200 P 0 0 0 0 0 | 643 644 642 648 +84 22 4 | 4120 500 4 7 +4
DEC-25 21400 P 0 0 0 0 0 | 697 699 697 703 +92 22 3 | 3034 697 3 3 +3
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 766 +102 22 0 | 2300 1052 0 71 0
DEC-25 21800 P 0 0 0 0 0 | 814 821 814 828 +108 22 13 | 2580 625 13 15 +8
DEC-25 22000 P 0 0 0 0 0 | 887 911 887 901 +116 22 30 | 3393 686 30 88 +24
DEC-25 22200 P 0 0 0 0 0 | 958 958 956 971 +130 21 12 | 1830 956 12 13 +12
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1050 +140 21 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1134 +149 21 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1219 +158 21 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1314 +168 21 0 | 3160 1299 0 41 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1410 +177 21 0 | 1730 1730 0 331 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1516 +190 21 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1628 +205 21 0 | 1580 1580 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1742 +217 21 0 | 1780 1580 0 3 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1860 +228 21 0 | 3462 1436 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1983 +227 21 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2109 +240 21 0 | 2129 2008 0 90 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2239 +248 21 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2374 +249 21 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2512 +255 21 0 | 4680 2143 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2654 +262 21 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2799 +268 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2947 +273 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3099 +279 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3254 +301 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3412 +291 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3573 +297 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3736 +302 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3902 +308 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4071 +319 21 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4241 +318 20 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4414 +323 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4589 +328 20 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4766 +333 20 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4945 +330 20 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5125 +343 20 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5307 +347 20 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5491 +352 20 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5676 +356 20 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5862 +360 20 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6049 +364 20 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6238 +369 20 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6427 +372 20 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6618 +376 20 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6809 +379 20 0 | 10410 9380 0 1 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7194 +386 20 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7582 +392 20 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7972 +397 20 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8364 +402 20 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8757 +406 20 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9152 +411 20 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9548 +414 20 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9945 +418 20 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10342 +420 20 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10740 +423 20 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11138 +425 20 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11537 +427 20 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11936 +428 20 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12335 +430 19 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12735 +431 20 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13134 +432 19 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13534 +433 20 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13934 +434 20 0 | 17470 17400 0 0 0
TOTAL PUT 16 | TOTAL PUT 137 | TOTAL PUT 153 8934 +106
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 791 13756 +653
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 7564 -466 25 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 7469 -465 25 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 7374 -464 25 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 7279 -464 25 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 7184 -463 25 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 7089 -463 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 6995 -462 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 6901 -461 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 6807 -461 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 6714 -460 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 6621 -459 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 6528 -458 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 6436 -457 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 6344 -456 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 6252 -455 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 6161 -454 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6070 -453 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 5979 -452 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 5889 -450 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 5799 -449 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 5710 -448 24 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 5621 -446 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 5532 -446 24 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 5444 -444 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 5356 -443 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 5269 -441 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 5183 -439 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5097 -437 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5011 -436 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 4926 -434 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 4841 -433 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 4757 -431 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 4674 -429 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 4591 -427 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 4509 -424 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 4427 -423 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 4346 -420 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 4265 -419 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4185 -417 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4106 -414 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4027 -412 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 3949 -410 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 3872 -407 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 3720 -401 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 3570 -396 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 3423 -391 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3279 -385 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3138 -379 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3000 -373 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 2866 -366 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 2734 -360 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 2606 -353 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 2482 -345 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2348 -350 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2232 -340 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2117 -313 21 0 | 2600 1312 0 1 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2010 -304 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 1910 -291 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 1810 -282 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1710 -262 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1614 -256 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1531 -247 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1442 -242 21 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1363 -233 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1285 -226 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1212 -217 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1144 -211 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1083 -191 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1017 -185 21 0 | 0 0 0 1 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 965 -169 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 904 -167 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 849 -162 21 0 | 1360 1360 0 19 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 803 -156 21 0 | 1375 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 755 -150 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 706 -145 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 667 -130 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 624 -137 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 585 -131 21 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 531 -144 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 495 -137 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 461 -131 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 430 -107 21 0 | 1365 720 0 1 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 400 -101 21 0 | 725 684 0 1 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 372 -96 21 0 | 730 670 0 1 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 345 -92 20 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 321 -86 20 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 298 -81 20 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 276 -77 20 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 256 -72 20 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 237 -68 20 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 219 -64 20 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 202 -61 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 69 +9 25 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 74 +10 25 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 79 +11 25 0 | 231 147 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 84 +11 25 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 89 +12 25 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 94 +12 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 100 +13 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 106 +14 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 112 +14 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 119 +15 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 126 +16 24 0 | 207 207 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 133 +17 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 141 +18 24 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 149 +19 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 157 +20 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 166 +21 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 175 +22 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 184 +23 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 194 +25 24 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 204 +26 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 215 +27 24 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 226 +29 24 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 237 +29 24 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 249 +31 24 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 261 +32 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 274 +34 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 288 +36 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 302 +38 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 316 +39 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 331 +41 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 346 +42 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 362 +44 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 379 +46 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 396 +48 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 414 +51 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 432 +52 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 451 +55 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 470 +56 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 490 +58 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 511 +61 23 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 532 +63 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 567 +78 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 588 +79 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 632 +64 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 677 +74 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 726 +76 22 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 783 +88 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 837 +94 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 896 +99 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 961 +110 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 1029 +118 22 0 | 1300 1140 0 21 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 1103 +129 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 1175 +133 21 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 1251 +134 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 1335 +144 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1423 +157 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1515 +167 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1610 +170 21 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1710 +182 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1815 +191 21 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1918 +195 21 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 2054 +228 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 2171 +238 21 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 2291 +243 21 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 2398 +226 21 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 2525 +233 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2655 +263 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2788 +271 21 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2924 +279 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 3063 +287 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 3205 +294 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 3350 +302 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 3497 +309 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 3648 +317 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3800 +323 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3956 +331 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 4113 +337 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 4273 +343 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 4436 +350 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 4600 +356 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 4766 +362 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4935 +368 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 5105 +374 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 5277 +379 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 5450 +383 20 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 5626 +389 20 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 5803 +394 20 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5981 +398 20 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 6161 +403 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 6342 +407 20 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 6524 +411 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 6707 +414 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 11250 -422 26 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 11052 -421 26 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 10854 -421 26 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 10656 -421 25 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 10458 -421 25 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 10261 -421 25 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10065 -420 25 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 9869 -419 25 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 9673 -419 25 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 9478 -418 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 9283 -418 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9089 -418 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 8896 -416 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 8703 -416 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 8511 -415 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 8320 -414 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8130 -413 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 7941 -412 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 7753 -411 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 7566 -410 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 7380 -408 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 7196 -406 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7013 -404 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 6831 -403 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 6651 -400 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 6472 -398 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 6295 -396 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6119 -394 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 5945 -392 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 5773 -389 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 5603 -386 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 5435 -383 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 5352 -381 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5269 -380 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5187 -378 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5105 -377 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5024 -375 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 4943 -373 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 4863 -372 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 4784 -369 23 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 4705 -367 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 4627 -365 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 4549 -364 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 4472 -362 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4395 -360 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4319 -358 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4244 -356 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4170 -353 23 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4096 -351 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4022 -349 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 3878 -344 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 3736 -339 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3596 -335 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3460 -330 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3326 -325 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3195 -320 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3067 -314 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2942 -309 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 2820 -303 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2701 -297 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2548 -328 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2435 -322 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2328 -305 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2221 -300 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2111 -299 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2016 -273 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 1923 -261 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1839 -248 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1757 -240 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1665 -243 21 0 | 0 0 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1587 -234 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1516 -220 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1438 -226 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1373 -206 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1308 -209 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1244 -201 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1184 -192 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1125 -188 21 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1071 -169 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1018 -163 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 965 -159 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 916 -154 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 868 -149 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 821 -161 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 776 -133 21 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 733 -128 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 692 -123 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 653 -118 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 616 -113 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 581 -108 21 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 548 -103 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 516 -99 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 486 -94 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 457 -90 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 430 -86 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 404 -82 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 379 -79 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 356 -75 21 0 | 430 430 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 314 -68 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 275 -62 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 241 -56 20 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 211 -50 20 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 184 -45 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 161 -40 20 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 140 -36 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 121 -33 20 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 105 -29 20 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 91 -25 20 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 78 -23 20 0 | 244 224 0 15 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 68 -20 20 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 58 -18 20 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 90 91 90 51 -14 20 4 | 91 90 4 4 +4
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 36 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 270 61 0 9 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 13 +2 26 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 17 +2 25 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 20 +2 25 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 24 +3 25 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 28 +4 25 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 32 +4 25 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 37 +5 25 0 | 104 90 0 5 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 42 +5 25 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 48 +5 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 55 +7 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 62 +7 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 70 +8 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 79 +9 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 89 +10 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 100 +11 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 112 +12 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 125 +13 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 139 +15 24 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 155 +17 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 172 +19 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 190 +20 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 210 +23 24 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 231 +25 24 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 254 +27 24 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 278 +29 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 304 +31 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 332 +34 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 362 +37 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 394 +40 23 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 411 +42 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 428 +43 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 446 +45 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 464 +46 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 483 +48 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 502 +50 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 522 +51 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 543 +54 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 564 +56 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 586 +58 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 608 +59 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 631 +61 23 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 654 +63 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 678 +65 23 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 703 +67 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 729 +70 23 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 755 +72 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 781 +74 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 862 +104 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 920 +109 23 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 978 +98 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1039 +104 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 1104 +102 22 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1178 +117 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1241 +115 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1325 +132 22 0 | 3526 3526 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1405 +141 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1486 +147 22 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1572 +156 22 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1662 +165 22 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1755 +180 22 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1851 +183 22 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1947 +188 22 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2044 +189 22 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 2151 +196 22 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 2259 +202 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 2390 +228 22 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 2515 +245 22 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2636 +252 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2701 +181 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2827 +183 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2955 +226 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 3086 +232 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 3220 +239 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 3356 +244 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 3495 +250 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3637 +257 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3781 +263 21 0 | 5000 4000 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3927 +268 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 4076 +274 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 4227 +280 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 4380 +285 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 4535 +290 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4692 +295 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4851 +300 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 5012 +305 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 5175 +310 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 5340 +315 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 5507 +320 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 5675 +324 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5845 +329 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 6016 +333 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 6189 +337 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 6363 +341 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 6538 +344 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 6715 +348 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 7073 +355 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 7434 +361 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7800 +367 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 8170 +373 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 8543 +378 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8920 +383 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 9299 +387 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 9680 +390 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 10064 +394 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 10450 +398 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10837 +400 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 11227 +403 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 11617 +405 20 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 12009 +408 20 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 67 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 4 103 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11685 -422 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11488 -422 24 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11292 -421 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 11096 -421 24 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10900 -421 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10705 -420 24 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10511 -419 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10317 -419 24 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 10124 -418 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9932 -417 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9740 -417 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9550 -415 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9360 -415 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 9171 -414 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8983 -413 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8797 -411 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8611 -411 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8427 -409 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 8244 -407 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8063 -405 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7882 -404 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7704 -402 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7526 -401 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 7351 -398 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 7177 -396 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7005 -393 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6834 -391 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6665 -389 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 6499 -386 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 6334 -383 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6171 -380 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6010 -378 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5851 -375 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5694 -372 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 5540 -368 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 5387 -365 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5237 -362 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5090 -357 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4944 -354 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4801 -350 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4660 -346 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4522 -342 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4386 -338 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4121 -330 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3867 -320 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3598 -335 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3360 -319 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3133 -308 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2919 -295 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2717 -281 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2525 -269 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2346 -257 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2177 -245 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2019 -233 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1871 -222 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1740 -204 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1668 -136 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1551 -124 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1442 -106 22 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1339 -90 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1243 -74 22 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1154 -59 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1071 -45 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 994 -31 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 921 -19 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 854 -8 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 792 +3 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 734 +12 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 681 +22 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 631 +29 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 584 +36 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 542 +43 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 502 +48 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 465 +52 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 431 +57 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 399 +60 23 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 370 +63 23 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 343 +65 23 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 318 +67 23 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 295 +68 23 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 273 +68 23 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 253 +69 23 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 17 +2 24 0 | 100 50 0 4 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 20 +2 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 24 +3 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 28 +3 24 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 32 +3 24 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 37 +4 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 43 +5 24 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 49 +5 24 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 56 +6 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 64 +7 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 72 +7 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 82 +9 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 92 +9 23 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 103 +10 23 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 115 +11 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 129 +13 23 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 143 +13 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 159 +15 23 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 176 +17 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 195 +19 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 214 +20 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 236 +22 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 258 +23 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 283 +26 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 309 +28 23 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 337 +31 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 366 +33 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 397 +35 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 431 +38 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 466 +41 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 503 +44 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 542 +46 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 583 +49 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 626 +52 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 672 +56 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 719 +59 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 769 +62 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 822 +67 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 876 +70 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 933 +74 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 992 +78 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 1054 +82 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 1118 +86 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 1253 +94 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1399 +104 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1582 +141 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1744 +128 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1917 +140 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 2103 +153 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 2300 +164 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2509 +177 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2729 +189 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2960 +200 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 3202 +212 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 3454 +223 22 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3717 +235 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 4000 +258 22 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 4283 +300 22 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 4574 +318 22 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4871 +334 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 5175 +350 22 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 5486 +365 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5803 +379 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 6126 +393 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 6453 +405 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6786 +416 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 7124 +427 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7466 +436 22 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7813 +446 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 8163 +453 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8516 +460 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8874 +467 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9234 +472 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9597 +476 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9963 +481 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10331 +484 23 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10702 +487 23 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11075 +489 23 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11450 +491 23 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11827 +492 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12205 +492 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12585 +493 23 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 536 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 558 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 8549 -402 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8378 -401 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8209 -399 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8040 -399 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7874 -396 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 7708 -395 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 7544 -393 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7381 -391 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7220 -389 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7060 -387 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 6901 -386 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 6744 -383 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 6589 -381 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6435 -378 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6282 -377 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6131 -374 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 5982 -372 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 5835 -368 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 5689 -366 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5544 -364 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5402 -360 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5261 -357 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5121 -355 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 4984 -351 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 4848 -349 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4582 -342 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4324 -335 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4073 -327 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 3829 -320 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3593 -312 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3365 -304 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3145 -296 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 2933 -287 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2739 -268 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2554 -259 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2377 -249 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2208 -240 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2047 -231 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1895 -221 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1750 -211 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1612 -202 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1482 -193 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1360 -183 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1245 -174 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1137 -164 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1035 -156 19 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 941 -146 19 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 852 -138 19 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 770 -129 19 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 694 -121 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 624 -112 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 559 -104 18 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 499 -97 18 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 444 -90 18 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 394 -82 18 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 348 -76 18 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 307 -69 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 269 -63 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 235 -58 17 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 205 -52 17 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 177 -47 17 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 153 -42 17 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 132 -37 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 0 472 +22 26 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 501 +23 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 532 +25 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 563 +25 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 597 +28 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 631 +29 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 667 +31 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 704 +33 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 743 +35 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 783 +37 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 824 +38 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 867 +41 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 912 +43 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 958 +46 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1005 +47 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1054 +50 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1105 +52 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 1158 +56 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 1212 +58 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 1267 +60 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 1325 +64 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 1384 +67 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1444 +69 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1507 +73 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1571 +75 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1705 +82 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1847 +89 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1996 +97 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 2152 +104 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 2316 +112 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2488 +120 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2668 +128 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2856 +137 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 3062 +156 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 3277 +165 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3500 +175 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3731 +184 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3970 +193 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 4218 +203 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4473 +213 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4735 +222 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 5005 +231 20 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 5283 +241 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5568 +250 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5860 +260 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 6158 +268 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6464 +278 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6775 +286 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 7093 +295 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7417 +303 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7747 +312 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 8082 +320 18 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8422 +327 18 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8767 +334 18 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9117 +342 18 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9471 +348 18 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9830 +355 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10192 +361 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10558 +366 17 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10928 +372 17 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11300 +377 17 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11676 +382 17 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12055 +387 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 11901 -417 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11718 -416 28 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11535 -416 28 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11353 -416 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 11172 -415 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10993 -414 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10814 -413 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10636 -412 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10459 -411 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 10283 -410 27 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10108 -410 27 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9934 -409 27 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9761 -408 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9590 -406 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 9419 -405 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 9250 -404 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9081 -403 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8914 -401 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8748 -400 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 8583 -399 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 8420 -397 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 8258 -395 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8097 -393 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7937 -392 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7778 -391 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 7621 -389 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 7465 -387 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 7311 -385 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7158 -383 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7006 -381 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 6856 -379 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 6707 -377 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 6560 -374 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 6414 -372 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 6269 -370 24 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6126 -367 24 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5984 -365 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 5844 -363 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 5706 -360 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 5569 -357 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 5433 -355 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5299 -352 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5167 -349 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4907 -343 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4654 -337 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4407 -331 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4168 -323 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3934 -317 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3708 -309 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3489 -301 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3276 -294 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3083 -274 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2897 -266 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2718 -258 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2546 -250 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2381 -241 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2224 -232 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2073 -224 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1929 -216 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1793 -207 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1662 -199 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1539 -190 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1422 -181 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1311 -173 19 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1206 -164 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1107 -156 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1014 -148 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 927 -140 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 845 -132 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 769 -124 18 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 698 -116 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 631 -110 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 570 -102 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 513 -95 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 460 -88 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 411 -82 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 367 -76 17 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 326 -70 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 289 -64 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 255 -59 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 224 -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 0 212 +7 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 229 +8 28 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 246 +8 28 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 264 +8 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 283 +9 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 304 +10 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 325 +11 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 347 +12 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 370 +13 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 394 +14 27 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 419 +14 27 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 445 +15 27 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 472 +16 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 501 +18 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 530 +19 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 561 +20 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 592 +21 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 625 +23 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 659 +24 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 694 +25 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 731 +27 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 769 +29 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 808 +31 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 848 +32 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 889 +33 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 932 +35 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 976 +37 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1022 +39 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1069 +41 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1117 +43 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1167 +45 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1218 +47 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1271 +50 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1325 +52 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1380 +54 24 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1437 +57 24 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1495 +59 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1555 +61 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1617 +64 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1680 +67 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1744 +69 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1810 +72 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1878 +75 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 2018 +81 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 2165 +87 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2318 +93 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2479 +101 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2645 +107 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2819 +115 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 3000 +123 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 3187 +130 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3394 +150 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3608 +158 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3829 +166 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 4057 +174 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 4292 +183 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4535 +192 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4784 +200 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 5040 +208 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 5304 +217 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 5573 +225 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5850 +234 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 6133 +243 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 6422 +251 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6717 +260 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 7018 +268 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 7325 +276 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7638 +284 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7956 +292 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 8280 +300 18 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8609 +308 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8942 +314 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9281 +322 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9624 +329 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9971 +336 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10322 +342 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10678 +348 17 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 11037 +354 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11400 +360 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11766 +365 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12135 +370 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 11775 -414 28 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11603 -413 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11431 -413 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11260 -412 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11091 -411 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10922 -410 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10754 -410 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10588 -408 27 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10422 -407 27 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10258 -406 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10094 -405 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9932 -404 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9770 -403 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9610 -402 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9451 -400 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 9293 -399 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9136 -398 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8980 -397 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8825 -395 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8672 -393 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8519 -393 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 8368 -391 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 8218 -389 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8069 -387 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7921 -386 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7775 -384 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7630 -382 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 7485 -381 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 7342 -379 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7201 -376 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7060 -375 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6921 -372 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6783 -370 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 6646 -369 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 6511 -366 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 6376 -364 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6243 -362 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6112 -359 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5981 -358 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5852 -355 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 5725 -352 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 5473 -347 23 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5227 -342 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4986 -337 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 4751 -331 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 4521 -325 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4297 -319 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4078 -313 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 3865 -307 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 3672 -286 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3485 -279 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3303 -272 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3128 -265 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2958 -258 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 2795 -251 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2637 -244 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2485 -236 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2339 -229 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2198 -222 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2063 -214 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1934 -206 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1809 -200 19 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1691 -192 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1577 -185 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1469 -177 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1366 -170 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 0 464 +10 28 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 492 +11 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 520 +11 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 549 +12 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 580 +13 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 611 +14 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 643 +14 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 677 +16 27 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 711 +17 27 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 747 +18 27 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 783 +19 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 821 +20 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 859 +21 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 899 +22 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 940 +24 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 982 +25 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1025 +26 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1069 +27 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1114 +29 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1161 +31 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1208 +31 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1257 +33 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1307 +35 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1358 +37 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1410 +38 25 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1464 +40 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1519 +42 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1574 +43 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1631 +45 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1690 +48 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1749 +49 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1810 +52 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1872 +54 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1935 +55 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2000 +58 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2065 +60 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 2132 +62 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 2201 +65 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2270 +66 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2341 +69 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2414 +72 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2562 +77 23 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2716 +82 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2875 +87 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 3040 +93 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 3210 +99 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3386 +105 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3567 +111 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3754 +117 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3961 +138 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 4174 +145 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 4392 +152 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4617 +159 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4847 +166 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 5084 +173 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 5326 +180 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5574 +188 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5828 +195 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 6087 +202 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 6352 +210 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6623 +218 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6898 +224 19 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 7180 +232 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 7466 +239 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7758 +247 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 8055 +254 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 11058 -409 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 10899 -408 27 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10740 -408 27 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10583 -407 27 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10427 -405 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10271 -405 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10117 -404 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9964 -402 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9812 -401 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9660 -400 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9510 -399 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9361 -397 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9213 -396 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9065 -395 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8919 -394 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8774 -392 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8630 -390 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8487 -389 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8345 -387 25 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 8204 -386 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8064 -384 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7925 -383 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7787 -381 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7650 -380 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7515 -377 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 7380 -376 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 7246 -374 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7114 -372 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6983 -370 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6852 -369 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6723 -366 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6595 -364 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 6468 -362 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 6342 -360 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6217 -358 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5971 -354 23 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5730 -348 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 5493 -344 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5260 -339 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5033 -333 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4809 -329 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 4591 -323 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 4378 -317 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4185 -296 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3997 -290 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3814 -284 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3636 -278 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3464 -272 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3296 -266 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3134 -259 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2976 -253 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2824 -246 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2676 -240 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2533 -233 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2395 -227 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2262 -220 19 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2134 -213 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2010 -207 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1892 -199 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1777 -193 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 0 922 +16 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 963 +17 27 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1004 +17 27 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1047 +18 27 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1091 +20 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1135 +20 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1181 +21 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1228 +23 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1276 +24 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1324 +25 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1374 +26 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1425 +28 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1477 +29 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1529 +30 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1583 +31 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1638 +33 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1694 +35 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1751 +36 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1809 +38 25 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1868 +39 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1928 +41 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1989 +42 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2051 +44 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2114 +45 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2179 +48 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2244 +49 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2310 +51 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2378 +53 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2447 +55 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2516 +56 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2587 +59 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2659 +61 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2732 +63 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2806 +65 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2881 +67 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 3035 +71 23 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 3194 +77 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3357 +81 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3524 +86 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3697 +92 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3873 +96 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 4055 +102 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 4242 +108 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4449 +129 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4661 +135 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4878 +141 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 5100 +147 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 5328 +153 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5560 +159 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5798 +166 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 6040 +172 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 6288 +179 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6540 +185 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6797 +192 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 7059 +198 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 7326 +205 19 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7598 +212 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7874 +218 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 8156 +226 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 8441 +232 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 7668 -377 24 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7539 -376 24 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7410 -375 24 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7283 -372 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7157 -370 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7031 -369 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 6907 -367 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 6783 -365 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 6661 -363 23 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6419 -359 23 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6180 -355 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 5946 -351 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 5716 -346 22 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5490 -341 22 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5267 -337 22 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5049 -332 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 4835 -327 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4643 -304 21 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4454 -300 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4271 -294 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4092 -288 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 3917 -283 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 3747 -277 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3581 -271 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3419 -266 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3262 -260 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3110 -254 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 2962 -248 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 2818 -242 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2678 -236 19 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2543 -229 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2412 -223 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2285 -217 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 2711 +48 24 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2782 +49 24 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2853 +50 24 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2926 +53 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 3000 +55 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 3074 +56 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 3150 +58 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3226 +60 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3304 +62 23 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3462 +66 23 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3623 +70 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3789 +74 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3959 +79 22 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 4133 +84 22 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4310 +88 22 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4492 +93 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4678 +98 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4886 +121 21 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 5097 +125 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 5314 +131 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5535 +137 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5760 +142 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5990 +148 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 6224 +154 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6462 +159 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6705 +165 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6953 +171 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 7205 +177 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 7461 +183 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7721 +189 19 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7986 +196 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 8255 +202 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 8528 +208 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 1.06
MARKET TOTAL 19005 84789 +2613
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED