HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 24600 2327 99 21 123 34 679 +49
C JUN-25 24800 2200 51 22 64 19 732 +25
C JUN-25 24400 1944 183 20 223 67 663 +91
P JUN-25 24000 1660 26 22 133 20 553 -95
P JUN-25 24200 1590 56 21 228 45 364 -157
P JUN-25 23800 966 13 24 72 10 555 -54
C JUN-25 25000 942 26 24 33 11 983 +12
P JUN-25 24400 818 118 20 354 102 429 -219
C JUN-25 25400 784 7 27 12 4 814 +3
P JUN-25 23600 714 6 26 37 6 696 -29
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 JUN 2025, TUESDAY 25 JUN 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 12470 +317 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 12270 +317 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 12070 +317 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11870 +317 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11670 +317 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11470 +317 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 11270 +317 0 0 | 9591 9591 0 10 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 11170 +317 0 0 | 9494 9494 0 10 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 11070 +317 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10970 +317 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10870 +317 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10770 +317 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10670 +317 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10570 +317 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10470 +317 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 10370 +317 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 10270 +317 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 10170 +317 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 10070 +317 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9970 +317 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9870 +317 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9770 +317 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9670 +317 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9570 +317 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9470 +317 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 9370 +317 0 0 | 3622 3622 0 5 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 9270 +317 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 9170 +317 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 9070 +317 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8970 +317 0 0 | 5486 2168 0 2 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8870 +317 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8770 +317 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8670 +317 0 0 | 5276 3950 0 5 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8570 +317 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8470 +317 0 0 | 3777 3777 0 7 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 8370 +317 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 8270 +317 0 0 | 3606 3606 0 7 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 8170 +317 0 0 | 6318 1531 0 14 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 8070 +317 0 0 | 3439 1487 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7970 +317 0 0 | 4050 1388 0 6 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7870 +317 0 0 | 6476 1380 0 28 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7770 +317 0 0 | 1409 1409 0 7 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7670 +317 0 0 | 3179 1287 0 14 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7570 +317 0 0 | 2680 1338 0 7 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7470 +317 0 0 | 6416 1405 0 108 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 7370 +317 0 0 | 2345 1419 0 17 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 7270 +317 0 0 | 6193 1134 0 15 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 7170 +317 0 0 | 2068 1152 0 6 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 7070 +317 0 0 | 4737 2718 0 12 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6970 +317 0 0 | 3048 1166 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6870 +317 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6770 +317 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6670 +317 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6570 +317 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6470 +317 0 0 | 0 0 0 425 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6370 +317 0 0 | 2030 1062 0 300 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 6270 +317 0 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 6170 +317 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 6070 +317 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5970 +317 0 0 | 720 645 0 101 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5870 +317 0 0 | 1920 1660 0 203 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5770 +317 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5670 +317 0 0 | 1720 1384 0 54 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5570 +317 0 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5470 +317 0 0 | 3788 1293 0 105 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5370 +317 0 0 | 1427 1427 0 7 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 5270 +317 0 0 | 1475 878 0 398 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 5170 +317 0 0 | 4450 843 0 21 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 5070 +317 0 0 | 3698 891 0 15 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4970 +317 0 0 | 4535 876 0 7 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4870 +317 0 0 | 3945 465 0 4 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4770 +317 0 0 | 4360 713 0 1222 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4670 +317 0 0 | 3500 720 0 16 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4570 +317 0 0 | 1253 550 0 2 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4470 +317 0 0 | 4126 341 0 697 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 4270 +317 0 0 | 3300 355 0 140 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 4070 +317 0 0 | 3225 524 0 25 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3870 +317 0 0 | 3095 264 0 25 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3670 +317 0 0 | 2694 500 0 66 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3470 +317 0 0 | 2560 572 0 213 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3270 +317 0 0 | 2625 169 0 11 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 3070 +317 0 0 | 1755 508 0 32 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2870 +317 0 0 | 2442 147 0 43 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2670 +317 0 0 | 2066 141 0 47 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2470 +317 0 0 | 2085 149 0 285 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2270 +317 0 0 | 2317 110 0 53 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2070 +317 0 0 | 1885 96 0 327 0
JUN-25 22600 C 0 0 0 0 0 | 1706 1706 1706 1870 +309 0 1 | 2263 295 1 198 -1
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1670 +302 0 0 | 2117 83 0 201 0
JUN-25 23000 C 1240 1240 1240 1240 1 | 1320 1515 1320 1470 +302 0 5 | 1955 172 6 253 -2
JUN-25 23200 C 0 0 0 0 0 | 1090 1190 1090 1275 +309 35 7 | 2016 70 7 421 -3
JUN-25 23400 C 784 900 725 893 4 | 1000 1095 890 1083 +310 36 18 | 2097 160 22 1920 -4
JUN-25 23600 C 564 723 564 723 16 | 739 865 715 875 +287 25 58 | 1764 76 74 517 -19
JUN-25 23800 C 392 518 370 504 25 | 558 700 510 675 +251 20 46 | 1720 57 71 581 -28
JUN-25 24000 C 308 401 227 400 103 | 410 531 340 483 +210 18 223 | 1835 32 326 907 -33
JUN-25 24200 C 179 259 131 248 149 | 238 360 200 320 +159 20 404 | 1265 18 553 474 -49
JUN-25 24400 C 105 155 67 148 237 | 140 223 103 183 +91 20 1707 | 1241 11 1944 663 -38
JUN-25 24600 C 50 85 34 79 156 | 79 123 50 99 +49 21 2171 | 1320 7 2327 679 +54
JUN-25 24800 C 25 43 19 43 96 | 38 64 23 51 +25 22 2104 | 1221 5 2200 732 -118
JUN-25 25000 C 14 23 12 22 75 | 19 33 11 26 +12 24 867 | 1460 2 942 983 -24
JUN-25 25200 C 9 13 8 13 57 | 11 19 6 14 +7 26 502 | 1199 3 559 560 +191
JUN-25 25400 C 6 9 6 9 17 | 7 12 4 7 +3 27 767 | 924 3 784 814 +337
JUN-25 25600 C 5 5 4 4 9 | 4 7 3 4 +2 29 288 | 1133 2 297 598 +90
JUN-25 25800 C 4 4 3 3 6 | 3 5 3 2 +1 30 59 | 918 2 65 298 +5
JUN-25 26000 C 4 4 4 4 7 | 3 4 2 1 0 32 31 | 1011 2 38 520 +2
JUN-25 26200 C 3 3 3 3 5 | 2 3 2 1 0 35 29 | 595 1 34 276 -2
JUN-25 26400 C 3 3 3 3 1 | 2 3 2 1 0 39 17 | 753 2 18 196 -8
JUN-25 26600 C 1 1 1 1 2 | 2 3 2 1 0 42 8 | 496 1 10 140 0
JUN-25 26800 C 0 0 0 0 0 | 2 2 2 1 0 45 5 | 588 1 5 220 0
JUN-25 27000 C 1 1 1 1 3 | 1 2 1 1 0 49 7 | 555 1 10 248 0
JUN-25 27200 C 1 1 1 1 2 | 1 2 1 1 0 52 6 | 498 1 8 133 0
JUN-25 27400 C 1 1 1 1 3 | 1 1 1 1 0 55 6 | 350 1 9 102 +5
JUN-25 27600 C 1 1 1 1 1 | 1 1 1 1 0 58 101 | 615 1 102 214 +82
JUN-25 27800 C 0 0 0 0 0 | 1 2 1 1 0 62 223 | 400 1 223 230 +183
JUN-25 28000 C 0 0 0 0 0 | 1 1 1 1 0 65 216 | 350 1 216 281 +184
JUN-25 28200 C 0 0 0 0 0 | 1 1 1 1 0 68 1 | 342 1 1 52 0
JUN-25 28400 C 0 0 0 0 0 | 1 1 1 1 0 71 1 | 248 1 1 18 +1
JUN-25 28600 C 0 0 0 0 0 | 1 1 1 1 0 74 24 | 482 1 24 44 +16
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 225 1 0 154 0
JUN-25 29000 C 1 1 1 1 1 | 0 0 0 1 0 80 0 | 447 1 1 74 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 179 1 0 209 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 188 1 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 179 1 0 10 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 33 1 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 360 1 0 228 0
TOTAL CALL 976 | TOTAL CALL 9902 | TOTAL CALL 10878 19296 +821
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 0 309 0 | 342 1 0 164 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 302 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 295 0 | 129 2 0 13 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 289 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 282 0 | 563 3 0 6 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 276 0 | 199 1 0 82 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 270 0 | 185 3 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 266 0 | 141 3 0 28 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 263 0 | 210 3 0 54 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 260 0 | 293 1 0 21 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 257 0 | 309 2 0 8 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 254 0 | 181 2 0 3 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 251 0 | 257 3 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 248 0 | 252 3 0 10 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 245 0 | 283 1 0 30 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 242 0 | 288 1 0 28 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 239 0 | 299 3 0 21 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 236 0 | 335 1 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 339 3 0 17 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 164 1 0 105 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 113 3 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 338 3 0 33 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 347 2 0 33 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 508 1 0 61 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 394 6 0 19 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 208 0 | 100 4 0 3 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 206 0 | 477 4 0 4 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 203 0 | 690 6 0 15 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 615 6 0 34 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 589 7 0 14 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 1250 1 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 303 1 0 16 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 381 2 0 188 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 250 2 0 17 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 277 1 0 1285 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 410 2 0 8 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 804 1 0 26 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 322 7 0 147 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 306 1 0 207 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 1401 8 0 11 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 1449 2 0 1217 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 1450 1 0 106 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 1453 1 0 56 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 1430 1 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 1417 2 0 387 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 432 1 0 82 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 710 2 0 362 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 1296 2 0 234 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 1175 6 0 1201 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 1382 9 0 234 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 728 2 0 53 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 1331 2 0 32 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 1383 1 0 705 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 1354 2 0 24 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 871 2 0 130 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 897 2 0 31 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 889 1 0 220 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 1028 1 0 111 0
JUN-25 18600 P 0 0 0 0 0 | 1 1 1 1 0 126 10 | 960 1 10 639 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 2300 2 0 51 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 1206 1 0 298 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 1092 1 0 226 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 1310 2 0 291 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 1338 2 0 81 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 1281 1 0 539 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 1272 1 0 148 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 1403 3 0 82 0
JUN-25 19500 P 1 1 1 1 2 | 0 0 0 1 0 106 0 | 1435 1 2 98 -2
JUN-25 19600 P 0 0 0 0 0 | 1 1 1 1 0 104 1 | 1600 1 1 61 -1
JUN-25 19700 P 1 1 1 1 1 | 0 0 0 1 0 102 0 | 1472 1 1 55 -1
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 1512 3 0 482 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 1458 1 0 185 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 4280 1 0 552 0
JUN-25 20200 P 1 1 1 1 12 | 1 1 1 1 0 91 41 | 1796 1 53 663 +50
JUN-25 20400 P 0 0 0 0 0 | 1 1 1 1 0 86 4 | 1690 1 4 425 0
JUN-25 20600 P 1 1 1 1 1 | 1 1 1 1 0 82 1 | 1720 1 2 519 +1
JUN-25 20800 P 1 1 1 1 3 | 1 1 1 1 0 78 16 | 1830 1 19 227 +3
JUN-25 21000 P 3 3 3 3 1 | 1 1 1 1 0 74 25 | 2219 1 26 994 +5
JUN-25 21200 P 2 2 2 2 4 | 1 1 1 1 0 70 11 | 2645 1 15 816 -2
JUN-25 21400 P 1 1 1 1 2 | 1 1 1 1 0 65 30 | 2230 1 32 474 +7
JUN-25 21600 P 2 2 2 2 1 | 2 2 1 1 0 61 82 | 2374 1 83 682 +10
JUN-25 21800 P 2 2 2 2 3 | 1 2 1 1 0 57 106 | 2132 1 109 591 +1
JUN-25 22000 P 2 2 2 2 2 | 2 2 1 1 0 53 103 | 2698 1 105 782 +19
JUN-25 22200 P 3 3 2 2 4 | 2 2 2 1 0 49 39 | 1939 2 43 710 -20
JUN-25 22400 P 4 4 1 1 15 | 2 2 1 1 0 45 137 | 2052 1 152 618 +69
JUN-25 22600 P 4 5 3 3 15 | 3 3 2 1 0 41 62 | 3000 2 77 803 -16
JUN-25 22800 P 5 5 3 3 13 | 3 3 2 1 -1 36 80 | 5200 2 93 490 -24
JUN-25 23000 P 7 8 1 1 94 | 4 4 2 1 -3 32 103 | 3784 1 197 1269 -46
JUN-25 23200 P 10 11 2 2 26 | 5 5 3 2 -7 31 183 | 4250 2 209 847 -61
JUN-25 23400 P 18 21 4 4 267 | 8 9 4 3 -15 28 283 | 3690 4 550 2400 -36
JUN-25 23600 P 34 37 10 11 229 | 13 17 6 6 -29 26 485 | 3890 6 714 696 +85
JUN-25 23800 P 60 72 25 25 327 | 25 34 10 13 -54 24 639 | 2200 10 966 555 +30
JUN-25 24000 P 103 133 57 57 251 | 60 72 20 26 -95 22 1409 | 5814 20 1660 553 +159
JUN-25 24200 P 198 228 105 105 122 | 123 140 45 56 -157 21 1468 | 4250 45 1590 364 +161
JUN-25 24400 P 354 354 198 198 14 | 230 255 102 118 -219 20 804 | 7133 102 818 429 +198
JUN-25 24600 P 408 408 370 380 8 | 346 365 203 230 -258 21 161 | 2080 203 169 148 +61
JUN-25 24800 P 0 0 0 0 0 | 530 550 349 381 -291 22 43 | 2750 349 43 24 +18
JUN-25 25000 P 0 0 0 0 0 | 592 592 592 555 -305 24 1 | 4820 592 1 23 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 744 -310 26 0 | 2275 1005 0 3 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 939 -310 29 0 | 3596 1770 0 3 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1139 -309 33 0 | 5765 5765 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1333 -315 32 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 1531 -316 32 0 | 6230 2435 0 9 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 1730 -317 0 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 1930 -317 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2130 -317 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2330 -317 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2530 -317 0 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 2730 -317 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 2930 -317 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3130 -317 0 0 | 8600 8470 0 2 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3330 -317 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3530 -317 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 3730 -317 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 3930 -317 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4130 -317 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4330 -317 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4530 -317 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 4730 -317 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 4930 -317 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5130 -317 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5330 -317 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5530 -317 0 0 | 10250 10000 0 0 0
TOTAL PUT 1417 | TOTAL PUT 6327 | TOTAL PUT 7744 28001 +668
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 18622 47297 +1489
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 8680 +335 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8580 +335 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8480 +335 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8380 +335 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 8280 +335 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 8180 +335 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 8080 +335 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7980 +335 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7880 +335 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7780 +335 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7680 +335 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7580 +335 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7480 +335 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7380 +335 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 7280 +335 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 7180 +335 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 7080 +335 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6980 +335 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6880 +335 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6780 +335 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6680 +335 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6580 +335 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6480 +335 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6380 +335 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 6280 +335 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 6180 +335 0 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 6080 +335 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5980 +335 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5880 +335 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5780 +335 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5680 +334 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5580 +334 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5480 +334 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5380 +334 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 5280 +334 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 5180 +334 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 5080 +334 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4981 +334 25 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4881 +334 24 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4781 +334 24 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4681 +333 23 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4581 +333 23 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4482 +333 24 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 4282 +331 23 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 4083 +330 23 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3885 +330 23 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3687 +328 23 0 | 2200 942 0 24 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3489 +325 22 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 3293 +323 22 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 3097 +319 22 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2903 +316 22 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2711 +311 22 0 | 2040 523 0 28 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2522 +307 22 0 | 2125 912 0 27 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2335 +301 22 0 | 1070 955 0 6 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 2151 +294 21 0 | 1610 877 0 22 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1971 +285 21 0 | 1580 388 0 15 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1796 +276 21 0 | 1541 450 0 22 0
JUL-25 23000 C 1318 1318 1318 1318 1 | 0 0 0 1627 +267 21 0 | 1550 329 1 61 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1464 +271 21 0 | 1241 362 0 211 0
JUL-25 23400 C 1140 1140 1140 1140 1 | 0 0 0 1273 +238 19 1 | 1180 464 2 114 -1
JUL-25 23600 C 0 0 0 0 0 | 1030 1160 1030 1124 +222 19 38 | 1160 323 38 134 -27
JUL-25 23800 C 0 0 0 0 0 | 883 1000 875 999 +210 20 65 | 1075 215 65 185 +1
JUL-25 24000 C 738 738 738 738 1 | 753 900 746 873 +195 20 111 | 935 238 112 626 -17
JUL-25 24200 C 555 650 536 650 12 | 650 785 636 758 +181 20 83 | 850 228 95 217 +23
JUL-25 24400 C 464 540 459 540 5 | 560 679 555 652 +170 20 89 | 755 186 94 196 +8
JUL-25 24600 C 393 460 380 456 18 | 475 584 462 553 +143 20 231 | 662 156 249 524 +149
JUL-25 24800 C 329 427 320 427 70 | 407 498 396 475 +133 20 114 | 588 125 184 249 +42
JUL-25 25000 C 279 331 271 320 19 | 330 422 328 400 +115 20 111 | 515 105 130 844 +57
JUL-25 25200 C 232 274 230 274 19 | 271 355 271 340 +102 20 92 | 450 87 111 944 +15
JUL-25 25400 C 193 220 183 220 12 | 237 303 228 288 +91 20 82 | 393 67 94 194 -3
JUL-25 25600 C 150 189 150 187 15 | 192 257 191 242 +80 21 67 | 331 57 82 589 +33
JUL-25 25800 C 131 152 123 152 9 | 168 215 158 204 +71 21 34 | 301 45 43 70 -2
JUL-25 26000 C 100 132 100 132 8 | 132 181 128 170 +61 21 82 | 433 38 90 385 +34
JUL-25 26200 C 81 104 81 104 22 | 111 155 111 142 +53 21 38 | 266 31 60 149 +26
JUL-25 26400 C 70 90 70 90 5 | 91 127 91 119 +47 22 36 | 350 27 41 93 +30
JUL-25 26600 C 67 76 67 76 47 | 76 110 76 98 +37 22 30 | 212 23 77 114 +21
JUL-25 26800 C 64 64 64 64 1 | 63 83 62 82 +32 22 49 | 262 20 50 110 +2
JUL-25 27000 C 51 51 51 51 2 | 52 75 51 68 +28 22 52 | 249 17 54 164 +31
JUL-25 27200 C 34 43 34 43 5 | 44 64 43 59 +27 23 14 | 216 15 19 96 +9
JUL-25 27400 C 0 0 0 0 0 | 38 57 38 49 +24 23 35 | 209 15 35 58 +14
JUL-25 27600 C 0 0 0 0 0 | 32 48 32 40 +20 23 6 | 188 10 6 36 +3
JUL-25 27800 C 0 0 0 0 0 | 29 29 29 33 +17 23 1 | 168 10 1 57 0
JUL-25 28000 C 18 18 18 18 1 | 27 33 25 27 +14 23 12 | 163 10 13 137 -2
JUL-25 28200 C 0 0 0 0 0 | 23 23 23 23 +13 24 4 | 169 7 4 57 +4
JUL-25 28400 C 0 0 0 0 0 | 26 26 26 19 +11 24 1 | 77 7 1 12 -1
JUL-25 28600 C 0 0 0 0 0 | 17 22 17 15 +8 24 6 | 42 7 6 51 0
JUL-25 28800 C 10 10 10 10 3 | 15 15 15 13 +8 24 3 | 34 10 6 34 +6
JUL-25 29000 C 11 11 11 11 1 | 13 13 13 11 +7 25 1 | 33 5 2 32 +1
JUL-25 29200 C 0 0 0 0 0 | 12 12 11 9 +6 25 9 | 23 5 9 11 +9
JUL-25 29400 C 0 0 0 0 0 | 11 13 10 7 +5 25 23 | 13 5 23 51 +23
TOTAL CALL 277 | TOTAL CALL 1520 | TOTAL CALL 1797 7092 +488
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 | 3 3 3 1 0 46 3 | 276 3 3 81 +3
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 227 9 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 285 8 0 10 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 16 16 0 2 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 9 9 0 7 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 272 11 0 6 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 6 0 7 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 250 10 0 9 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 374 10 0 9 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 459 11 0 15 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 101 7 0 9 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 30 7 0 23 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 123 27 0 5 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 602 13 0 23 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 542 14 0 19 0
JUL-25 17600 P 6 6 6 6 2 | 7 7 7 1 0 35 2 | 37 6 4 4 +1
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 295 36 0 1 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 615 15 0 12 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 42 15 0 9 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 706 13 0 42 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 169 8 0 2 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 955 22 0 12 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 756 22 0 14 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 113 10 0 17 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1001 10 0 17 0
JUL-25 18600 P 9 9 9 9 1 | 0 0 0 1 0 30 0 | 1069 9 1 32 +1
JUL-25 18700 P 0 0 0 0 0 | 10 10 9 1 0 29 5 | 553 9 5 11 +4
JUL-25 18800 P 0 0 0 0 0 | 10 10 10 1 0 29 4 | 935 10 4 15 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 957 20 0 851 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1270 12 0 518 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1151 13 0 46 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 365 13 0 19 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1238 12 0 96 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1078 13 0 76 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1325 24 0 142 0
JUL-25 19600 P 15 15 15 15 1 | 14 14 14 1 0 24 1 | 1391 13 2 57 0
JUL-25 19700 P 0 0 0 0 0 | 15 15 13 1 -1 24 9 | 366 13 9 21 +7
JUL-25 19800 P 15 15 15 15 2 | 15 16 14 1 -2 23 5 | 1539 14 7 50 -2
JUL-25 19900 P 17 17 17 17 1 | 16 16 15 1 -3 23 8 | 365 15 9 67 +7
JUL-25 20000 P 18 18 18 18 2 | 17 17 15 2 -3 24 43 | 1546 15 45 304 -18
JUL-25 20200 P 18 18 18 18 4 | 18 18 17 3 -3 24 11 | 1640 17 15 64 +9
JUL-25 20400 P 22 22 22 22 4 | 20 20 18 4 -4 24 3 | 2060 18 7 74 +3
JUL-25 20600 P 22 22 22 22 32 | 22 24 19 5 -6 23 14 | 1404 19 46 142 -25
JUL-25 20800 P 0 0 0 0 0 | 24 25 22 7 -8 23 29 | 480 22 29 110 +1
JUL-25 21000 P 30 30 26 28 7 | 28 30 24 10 -9 23 29 | 659 24 36 216 +5
JUL-25 21200 P 0 0 0 0 0 | 31 32 28 13 -13 22 7 | 1590 28 7 70 -3
JUL-25 21400 P 41 41 35 35 5 | 36 38 32 18 -16 22 19 | 989 32 24 241 -16
JUL-25 21600 P 0 0 0 0 3 | 42 44 36 24 -20 22 57 | 2488 36 60 323 +33
JUL-25 21800 P 53 53 50 50 3 | 50 51 42 32 -24 22 17 | 849 42 20 99 +1
JUL-25 22000 P 71 71 63 63 2 | 60 61 50 43 -29 22 376 | 906 50 378 554 +287
JUL-25 22200 P 90 91 73 73 12 | 70 74 58 56 -36 22 50 | 1002 58 62 455 0
JUL-25 22400 P 109 109 90 90 8 | 88 89 72 73 -38 22 41 | 1088 72 49 263 +13
JUL-25 22600 P 130 135 101 101 30 | 110 113 87 90 -47 21 90 | 1004 87 120 410 +23
JUL-25 22800 P 166 166 136 137 16 | 138 138 107 113 -56 21 37 | 1053 107 53 290 +26
JUL-25 23000 P 206 206 162 162 22 | 164 170 133 143 -66 21 74 | 3150 133 96 241 -1
JUL-25 23200 P 246 250 198 198 44 | 210 212 168 178 -77 21 87 | 1269 168 131 189 -9
JUL-25 23400 P 308 308 274 274 15 | 251 256 206 220 -89 20 63 | 1252 206 78 219 -4
JUL-25 23600 P 369 378 296 296 15 | 315 315 253 270 -101 20 81 | 1030 253 96 101 +15
JUL-25 23800 P 447 451 378 378 13 | 376 388 313 328 -117 20 187 | 1219 313 200 154 +11
JUL-25 24000 P 515 540 445 445 8 | 456 457 384 395 -137 20 239 | 1399 384 247 474 +178
JUL-25 24200 P 610 610 570 570 7 | 547 547 476 480 -153 20 28 | 858 476 35 47 +10
JUL-25 24400 P 731 731 731 731 1 | 649 655 553 576 -167 20 54 | 1000 553 55 58 +17
JUL-25 24600 P 873 873 873 873 1 | 766 766 660 677 -210 20 10 | 960 660 11 11 +10
JUL-25 24800 P 0 0 0 0 0 | 804 804 804 794 -224 20 1 | 1142 804 1 1 +1
JUL-25 25000 P 1116 1116 1041 1041 3 | 995 995 905 929 -220 20 6 | 2600 905 9 6 +4
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1068 -233 21 0 | 2105 1280 0 4 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1216 -242 21 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1370 -252 21 0 | 3118 3118 0 2 0
JUL-25 25800 P 0 0 0 0 0 | 1665 1665 1510 1530 -262 21 2 | 1665 1510 2 2 +2
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 1696 -271 21 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 1867 -279 22 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2042 -287 22 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2222 -293 22 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2404 -299 22 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2590 -304 22 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 2778 -308 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 2968 -312 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3159 -316 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3352 -319 23 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3547 -320 23 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 3742 -323 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 3938 -325 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4135 -326 24 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4332 -328 24 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4530 -329 24 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 4728 -330 24 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 4927 -330 25 0 | 0 0 0 0 0
TOTAL PUT 264 | TOTAL PUT 1692 | TOTAL PUT 1956 7533 +594
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 3753 14625 +1082
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 6977 +316 26 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6877 +316 26 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6777 +316 26 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6677 +315 25 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6577 +315 25 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6477 +315 24 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6377 +314 24 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6278 +315 25 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6178 +314 25 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6078 +313 24 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5979 +314 25 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5879 +313 24 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5779 +312 24 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5680 +312 24 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5581 +312 25 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5481 +311 24 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5382 +311 24 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5283 +310 24 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5184 +310 24 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5085 +309 24 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4986 +308 24 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4887 +307 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4789 +306 24 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4690 +305 24 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4592 +304 23 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4494 +303 23 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4299 +301 23 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4105 +298 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3912 +295 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3720 +291 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3531 +289 23 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3343 +284 23 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3157 +280 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2975 +276 22 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2795 +271 22 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2618 +265 22 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2445 +259 22 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2276 +253 22 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2111 +246 22 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1951 +239 21 0 | 1160 1160 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1797 +232 21 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1648 +258 21 0 | 1298 879 0 102 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1492 +236 21 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1356 +226 21 0 | 1065 647 0 12 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1228 +200 21 0 | 933 581 0 37 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 1108 +189 20 6 | 945 554 6 81 -6
AUG-25 24200 C 801 809 801 809 4 | 911 911 911 1010 +193 21 3 | 1007 561 7 18 -1
AUG-25 24400 C 743 743 743 743 2 | 825 901 825 901 +175 21 11 | 941 556 13 24 +1
AUG-25 24600 C 0 0 0 0 0 | 738 738 738 809 +165 21 25 | 764 348 25 56 +25
AUG-25 24800 C 0 0 0 0 0 | 0 0 0 722 +154 21 0 | 779 302 0 33 0
AUG-25 25000 C 0 0 0 0 0 | 594 626 572 644 +143 21 21 | 628 263 21 163 +4
AUG-25 25200 C 0 0 0 0 0 | 494 585 494 571 +129 21 18 | 652 227 18 34 +10
AUG-25 25400 C 0 0 0 0 0 | 463 484 458 508 +118 21 11 | 484 252 11 27 +11
AUG-25 25600 C 0 0 0 0 0 | 408 426 404 450 +106 21 14 | 505 318 14 21 +13
AUG-25 25800 C 0 0 0 0 0 | 365 378 356 399 +97 21 18 | 388 146 18 57 +5
AUG-25 26000 C 245 245 245 245 1 | 301 334 299 353 +88 21 52 | 407 128 53 242 +33
AUG-25 26200 C 0 0 0 0 0 | 0 0 0 312 +79 22 0 | 382 108 0 36 0
AUG-25 26400 C 221 221 221 221 1 | 0 0 0 277 +74 22 0 | 338 94 1 17 0
AUG-25 26600 C 0 0 0 0 0 | 217 217 217 245 +67 22 1 | 301 82 1 14 -1
AUG-25 26800 C 0 0 0 0 0 | 200 200 200 217 +62 22 1 | 276 70 1 37 0
AUG-25 27000 C 128 128 128 128 1 | 171 171 171 192 +57 22 1 | 247 63 2 200 0
AUG-25 27200 C 0 0 0 0 0 | 144 144 144 170 +53 22 10 | 238 62 10 96 0
AUG-25 27400 C 0 0 0 0 0 | 0 0 0 150 +48 23 0 | 171 47 0 183 0
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 133 +44 23 0 | 190 41 0 261 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 118 +40 23 0 | 126 38 0 3 0
AUG-25 28000 C 63 63 63 63 1 | 100 100 100 105 +36 23 1 | 155 35 2 78 +2
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 93 +32 23 0 | 160 32 0 6 0
AUG-25 28400 C 50 50 50 50 1 | 0 0 0 83 +30 24 0 | 133 31 1 10 -1
AUG-25 28600 C 0 0 0 0 0 | 57 68 57 74 +28 24 13 | 103 35 13 32 +11
AUG-25 28800 C 0 0 0 0 0 | 57 65 55 66 +26 24 10 | 65 28 10 10 +9
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 58 +24 24 0 | 74 21 0 2 0
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 51 +22 24 0 | 20 20 0 1 0
AUG-25 29400 C 0 0 0 0 0 | 32 41 32 45 +20 24 2 | 41 16 2 17 +1
TOTAL CALL 11 | TOTAL CALL 218 | TOTAL CALL 229 2016 +116
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 1 0 26 0 | 124 28 0 21 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 150 36 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 17 17 17 1 0 26 1 | 86 17 1 1 +1
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 58 19 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 126 51 0 7 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 75 30 0 11 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 60 35 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 150 34 0 5 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 85 43 0 8 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 83 41 0 3 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 93 44 0 4 0
AUG-25 18600 P 0 0 0 0 0 | 26 26 26 1 -6 22 2 | 134 26 2 8 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 2 -6 23 0 | 103 45 0 3 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 3 -6 24 0 | 112 40 0 9 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 4 -6 24 0 | 117 50 0 28 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 5 -6 24 0 | 208 32 0 10 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 6 -6 24 0 | 123 56 0 3 0
AUG-25 19200 P 32 32 32 32 4 | 32 32 32 7 -7 24 2 | 134 32 6 202 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 8 -7 24 0 | 134 36 0 10 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 9 -8 24 0 | 130 61 0 6 0
AUG-25 19500 P 0 0 0 0 0 | 36 36 36 10 -9 24 1 | 273 36 1 11 +1
AUG-25 19600 P 36 36 36 36 2 | 0 0 0 11 -11 24 0 | 227 36 2 11 +2
AUG-25 19700 P 47 47 47 47 1 | 0 0 0 13 -11 24 0 | 178 43 1 5 -1
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 15 -12 24 0 | 329 45 0 71 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 17 -13 24 0 | 347 47 0 5 0
AUG-25 20000 P 48 48 45 45 2 | 45 47 45 19 -14 24 9 | 360 45 11 63 +4
AUG-25 20200 P 0 0 0 0 0 | 49 51 49 24 -17 23 2 | 398 49 2 20 -1
AUG-25 20400 P 58 58 55 55 2 | 57 57 57 30 -19 23 1 | 261 55 3 12 -1
AUG-25 20600 P 65 65 64 64 2 | 59 59 59 37 -23 23 3 | 256 59 5 39 +2
AUG-25 20800 P 0 0 0 0 0 | 68 70 66 46 -26 23 10 | 365 66 10 36 +4
AUG-25 21000 P 80 81 80 81 2 | 79 79 77 56 -30 23 2 | 592 77 4 386 0
AUG-25 21200 P 0 0 0 0 0 | 92 92 88 69 -34 23 6 | 440 88 6 11 -2
AUG-25 21400 P 115 115 115 115 1 | 105 105 104 84 -38 23 3 | 530 104 4 37 0
AUG-25 21600 P 0 0 0 0 0 | 119 121 111 101 -39 22 8 | 612 111 8 543 +1
AUG-25 21800 P 0 0 0 0 0 | 125 128 125 122 -40 22 18 | 876 125 18 122 +4
AUG-25 22000 P 0 0 0 0 0 | 154 154 150 146 -42 22 7 | 624 150 7 70 +7
AUG-25 22200 P 0 0 0 0 0 | 174 174 174 169 -51 22 2 | 736 174 2 38 0
AUG-25 22400 P 0 0 0 0 0 | 214 222 214 196 -60 22 24 | 746 214 24 55 +18
AUG-25 22600 P 0 0 0 0 0 | 247 247 228 228 -69 21 2 | 777 228 2 36 +1
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 267 -75 21 0 | 945 417 0 85 0
AUG-25 23000 P 0 0 0 0 0 | 329 334 304 311 -82 21 28 | 1359 304 28 116 +3
AUG-25 23200 P 0 0 0 0 0 | 364 364 352 361 -89 21 10 | 1471 352 10 73 -1
AUG-25 23400 P 0 0 0 0 0 | 441 441 406 416 -97 21 6 | 1410 406 6 23 +2
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 478 -108 21 0 | 1060 596 0 12 0
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 546 -126 20 0 | 1201 656 0 69 0
AUG-25 24000 P 0 0 0 0 0 | 669 669 618 620 -138 20 7 | 1417 618 7 9 0
AUG-25 24200 P 0 0 0 0 0 | 0 0 0 708 -150 20 0 | 0 0 0 0 0
AUG-25 24400 P 0 0 0 0 0 | 800 800 800 804 -163 20 5 | 800 800 5 5 +5
AUG-25 24600 P 0 0 0 0 0 | 904 904 900 908 -197 20 7 | 904 900 7 7 +7
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1021 -209 20 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1149 -202 20 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1279 -213 20 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 1425 -218 21 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1583 -212 21 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 1732 -221 21 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 1887 -228 22 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2046 -235 22 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2209 -242 22 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2377 -247 22 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2548 -253 22 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2722 -258 22 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2899 -263 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3078 -268 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3260 -272 23 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3444 -276 23 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3630 -280 23 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3817 -284 23 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4006 -287 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4197 -289 24 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4388 -292 24 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4581 -293 24 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4774 -296 24 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4968 -298 24 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 166 | TOTAL PUT 182 2319 +56
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 411 4335 +172
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 10850 +355 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10750 +355 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10650 +355 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10550 +355 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10450 +355 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10350 +355 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10250 +355 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10150 +355 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10050 +355 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9950 +355 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9850 +355 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9750 +355 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9650 +355 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9550 +355 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9450 +355 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9350 +355 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9250 +355 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9150 +354 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9050 +354 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8950 +354 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8850 +354 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8751 +355 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8651 +355 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8551 +355 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8451 +355 27 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8351 +354 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8251 +354 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8151 +354 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8051 +354 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7952 +355 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7852 +354 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7752 +354 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7652 +354 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7553 +354 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7453 +354 26 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7353 +353 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7254 +354 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7154 +353 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7055 +353 26 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6955 +352 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6856 +353 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6756 +352 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6657 +352 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6558 +352 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6459 +351 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6360 +351 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6261 +351 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6162 +350 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6063 +349 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5965 +349 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5866 +348 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5768 +348 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5670 +348 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5572 +347 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5474 +346 24 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5377 +346 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5279 +345 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5182 +344 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5085 +343 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4989 +343 24 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4892 +342 24 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4796 +341 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4700 +340 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4605 +339 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4510 +338 24 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4320 +335 23 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4133 +333 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3947 +329 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3764 +327 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3582 +323 23 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3403 +319 23 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3227 +315 23 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3054 +310 22 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2884 +305 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2717 +300 22 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2554 +294 22 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2395 +287 22 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2240 +281 22 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2090 +274 22 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1945 +267 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1804 +290 21 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1632 +240 20 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1503 +228 20 0 | 1215 480 0 42 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1382 +206 20 0 | 1460 402 0 18 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1268 +196 20 0 | 1555 310 0 326 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1172 +196 20 0 | 1740 452 0 93 0
SEP-25 24400 C 0 0 0 0 0 | 1019 1019 1019 1074 +187 20 3 | 1019 358 3 31 +3
SEP-25 24600 C 0 0 0 0 0 | 913 913 913 977 +172 20 1 | 935 338 1 38 +1
SEP-25 24800 C 0 0 0 0 0 | 800 800 800 890 +162 20 1 | 1352 305 1 92 0
SEP-25 25000 C 0 0 0 0 0 | 739 739 739 811 +153 21 2 | 1350 182 2 460 +2
SEP-25 25200 C 0 0 0 0 0 | 649 749 649 738 +146 21 24 | 1560 225 24 293 +17
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 669 +134 21 0 | 1514 200 0 8 0
SEP-25 25600 C 0 0 0 0 0 | 620 620 620 608 +125 21 2 | 1137 192 2 16 0
SEP-25 25800 C 460 460 460 460 1 | 0 0 0 551 +117 21 0 | 1088 229 1 12 0
SEP-25 26000 C 0 0 0 0 0 | 480 505 480 500 +108 21 20 | 1265 150 20 157 -6
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 453 +101 21 0 | 625 183 0 173 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 411 +93 21 0 | 404 168 0 60 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 372 +88 21 0 | 546 134 0 21 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 336 +80 21 0 | 670 138 0 94 0
SEP-25 27000 C 0 0 0 0 0 | 265 265 265 304 +74 22 2 | 898 106 2 281 0
SEP-25 27200 C 0 0 0 0 0 | 246 253 246 274 +68 22 3 | 456 111 3 80 -2
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 249 +65 22 0 | 320 155 0 7 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 226 +62 22 0 | 491 94 0 33 0
SEP-25 27800 C 0 0 0 0 0 | 183 183 183 205 +60 22 5 | 678 80 5 7 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 185 +56 22 0 | 714 79 0 172 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 168 +54 22 0 | 341 81 0 29 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 152 +54 23 0 | 244 78 0 16 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 136 +50 23 0 | 275 50 0 21 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 122 +46 23 0 | 337 50 0 211 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 110 +43 23 0 | 405 38 0 42 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 98 +39 23 0 | 381 50 0 203 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 88 +36 23 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 79 +33 23 0 | 310 47 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 71 +31 23 0 | 232 44 0 4 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 64 +29 23 0 | 426 27 0 225 0
TOTAL CALL 1 | TOTAL CALL 63 | TOTAL CALL 64 5026 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 275 16 0 76 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 234 16 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 260 21 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 272 24 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 299 39 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 208 43 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 327 42 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 128 31 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 762 35 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 385 49 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 165 25 0 14 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 474 36 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 188 50 0 4 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 835 26 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 613 41 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 485 49 0 12 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 800 50 0 8 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 905 47 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 514 49 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 1453 53 0 210 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 719 44 0 15 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 725 54 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 1000 57 0 9 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 7 -3 25 0 | 738 50 0 12 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 903 57 0 12 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 9 -4 25 0 | 900 61 0 229 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 10 -4 25 0 | 695 60 0 5 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 11 -4 25 0 | 1146 77 0 307 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 12 -5 25 0 | 1193 130 0 5 0
SEP-25 18400 P 41 41 41 41 1 | 0 0 0 13 -6 25 0 | 1242 41 1 14 +1
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 15 -6 25 0 | 1269 79 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 47 47 47 16 -7 24 1 | 1064 47 1 3 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 18 -7 24 0 | 1241 80 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 20 -7 24 0 | 1363 55 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 22 -8 24 0 | 1394 78 0 263 0
SEP-25 19000 P 0 0 0 0 0 | 55 55 55 24 -9 24 1 | 1504 55 1 192 +1
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 27 -9 24 0 | 1486 101 0 9 0
SEP-25 19200 P 0 0 0 0 0 | 59 59 59 29 -10 24 1 | 1541 59 1 28 +1
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 32 -11 24 0 | 1562 103 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 35 -12 24 0 | 1745 109 0 37 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 39 -12 24 0 | 1805 125 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 42 -13 24 0 | 1752 78 0 85 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 46 -14 24 0 | 1806 207 0 149 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 50 -15 24 0 | 1838 90 0 23 0
SEP-25 19900 P 0 0 0 0 0 | 83 83 83 55 -16 24 1 | 1738 83 1 913 0
SEP-25 20000 P 0 0 0 0 0 | 88 88 85 60 -17 24 12 | 1989 85 12 456 +10
SEP-25 20200 P 96 96 96 96 2 | 0 0 0 70 -23 23 0 | 1840 96 2 79 +2
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 83 -26 23 0 | 2020 119 0 200 0
SEP-25 20600 P 0 0 0 0 0 | 123 124 117 100 -26 23 80 | 1867 117 80 107 +55
SEP-25 20800 P 137 137 137 137 1 | 0 0 0 117 -30 23 0 | 1908 137 1 432 0
SEP-25 21000 P 0 0 0 0 0 | 144 144 144 136 -33 23 3 | 2346 144 3 516 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 158 -36 23 0 | 1181 194 0 49 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 182 -37 23 0 | 1687 211 0 140 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 206 -39 23 0 | 640 259 0 35 0
SEP-25 21800 P 0 0 0 0 0 | 244 244 243 232 -45 22 10 | 1522 243 10 114 +10
SEP-25 22000 P 0 0 0 0 0 | 288 288 260 261 -52 22 24 | 1450 260 24 146 0
SEP-25 22200 P 0 0 0 0 0 | 300 300 300 295 -59 22 1 | 928 300 1 13 -1
SEP-25 22400 P 0 0 0 0 0 | 345 352 345 335 -65 22 15 | 934 345 15 25 +11
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 379 -71 21 0 | 1880 510 0 54 0
SEP-25 22800 P 458 458 458 458 1 | 453 453 453 427 -78 21 1 | 1675 453 2 85 +1
SEP-25 23000 P 0 0 0 0 0 | 501 506 490 480 -85 21 4 | 3790 490 4 82 +3
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 537 -94 21 0 | 4270 792 0 43 0
SEP-25 23400 P 0 0 0 0 0 | 620 640 620 600 -107 21 2 | 1105 620 2 18 +1
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 669 -120 21 0 | 3310 779 0 54 0
SEP-25 23800 P 0 0 0 0 0 | 792 794 756 747 -132 21 12 | 1833 756 12 26 +5
SEP-25 24000 P 0 0 0 0 0 | 847 847 820 832 -143 21 6 | 4830 820 6 64 +5
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 925 -154 21 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1025 -162 21 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1131 -189 21 0 | 2054 2054 0 1 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1245 -198 21 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1368 -206 21 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1493 -216 21 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1627 -223 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1774 -222 21 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1918 -229 21 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2065 -237 21 0 | 6380 2725 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2217 -244 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2373 -250 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2533 -256 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2697 -262 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2863 -268 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3033 -273 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3205 -279 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3380 -284 22 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3557 -289 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3736 -294 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3918 -297 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4101 -302 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4286 -305 23 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4472 -309 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4660 -312 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4848 -316 23 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5038 -319 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5229 -322 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5421 -324 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5614 -326 23 0 | 10370 10000 0 0 0
TOTAL PUT 5 | TOTAL PUT 174 | TOTAL PUT 179 6186 +105
| MONTH PUT/CALL RATIO 2.79
| MONTH TOTAL 243 11212 +120
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 14570 +352 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14470 +352 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14370 +352 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14270 +352 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14170 +352 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14070 +352 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13970 +352 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13870 +352 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13770 +352 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13670 +352 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13570 +352 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13470 +352 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13370 +352 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13270 +352 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13170 +352 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13070 +352 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12970 +352 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12770 +352 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12570 +352 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12370 +352 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12170 +352 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11970 +352 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11770 +352 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11570 +352 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11371 +352 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11171 +352 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10971 +352 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10771 +352 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10571 +351 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10372 +352 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10172 +351 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9973 +352 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9774 +352 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9574 +351 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9475 +352 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9375 +351 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9276 +351 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9176 +351 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9077 +351 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8978 +351 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8878 +350 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8779 +351 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8680 +351 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8581 +350 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8482 +350 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8383 +350 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8284 +350 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8186 +350 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8087 +350 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7989 +350 25 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7890 +349 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7792 +349 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7694 +349 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7596 +349 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7498 +348 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7400 +348 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7303 +348 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7205 +347 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7108 +347 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7011 +347 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6914 +346 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6818 +346 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6721 +345 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6625 +345 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6529 +344 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6433 +343 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6338 +343 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6243 +343 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6148 +342 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6053 +341 24 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5959 +341 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5865 +340 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5771 +339 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5678 +338 23 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5585 +337 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5492 +336 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5400 +335 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5308 +334 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5217 +334 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5126 +332 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5035 +331 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4945 +330 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4856 +329 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4767 +328 23 0 | 2230 822 0 311 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4590 +325 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4415 +321 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4243 +318 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4073 +315 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3906 +311 22 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3741 +307 22 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3580 +303 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3421 +299 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3265 +294 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3113 +289 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2963 +283 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2817 +278 22 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2675 +272 22 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2536 +266 21 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2402 +261 21 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2270 +288 21 0 | 2435 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2098 +234 20 0 | 1770 1195 0 307 0
DEC-25 23600 C 0 0 0 0 0 | 1880 1880 1880 1978 +224 20 1 | 1943 525 1 71 +1
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1863 +211 20 0 | 1511 1201 0 16 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1753 +203 20 0 | 2373 480 0 43 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1657 +204 20 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1559 +202 21 0 | 2160 1091 0 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1465 +196 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1371 +186 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 1310 1310 1310 1284 +174 21 1 | 2060 508 1 128 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1200 +169 20 0 | 1981 360 0 27 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1125 +162 21 0 | 1360 409 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1047 +147 20 0 | 1420 356 0 7 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 978 +143 21 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 839 839 839 914 +135 21 2 | 1641 245 2 38 +2
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 853 +130 21 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 798 +128 21 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 743 +115 21 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 691 +108 21 0 | 1060 259 0 16 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 646 +104 21 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 605 +100 21 0 | 913 195 0 10 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 566 +97 21 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 524 +88 21 0 | 794 311 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 493 +87 21 0 | 470 271 0 11 0
DEC-25 28000 C 0 0 0 0 0 | 426 426 426 459 +85 21 1 | 733 167 1 14 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 429 +94 21 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 399 +90 21 0 | 470 161 0 21 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 367 +83 21 0 | 942 194 0 6 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 341 +80 21 0 | 300 188 0 3 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 316 +76 21 0 | 644 140 0 9 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 293 +73 21 0 | 310 155 0 31 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 271 +69 22 0 | 203 150 0 12 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 258 +72 22 0 | 290 136 0 36 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 239 +69 22 0 | 470 128 0 107 0
DEC-25 30000 C 0 0 0 0 0 | 215 215 215 221 +65 22 1 | 625 108 1 73 +1
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 184 +53 22 0 | 172 106 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 157 +48 22 0 | 568 246 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 134 +43 22 0 | 359 77 0 22 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 114 +38 22 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 118 118 118 97 +34 22 1 | 393 53 1 15 -1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 83 +31 22 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 70 +26 22 0 | 350 58 0 10 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 60 +24 22 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 51 +21 22 0 | 220 32 0 21 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 43 +18 22 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 37 +17 23 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 31 +14 23 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 27 +13 23 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 23 +12 23 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 19 +10 23 0 | 133 14 0 212 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 16 +8 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 14 +8 23 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 20 25 20 12 +7 23 10 | 160 10 10 162 +10
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 4997 +13
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 | 7 7 7 1 0 39 10 | 80 7 10 44 +10
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 96 28 0 18 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 190 26 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 166 16 0 29 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 180 32 0 2 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 213 100 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 230 44 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 193 35 0 15 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 240 37 0 217 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 44 44 44 1 -1 22 1 | 480 44 1 321 -1
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 389 58 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 391 54 0 9 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 733 68 0 2 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 550 58 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 9 -1 25 0 | 360 71 0 6 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 746 79 0 17 0
DEC-25 16000 P 0 0 0 0 0 | 55 55 55 11 -2 25 5 | 1360 55 5 25 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 137 72 0 7 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 357 72 0 3 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 14 -2 25 0 | 751 79 0 4 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 897 79 0 9 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 17 -2 25 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 19 -2 25 0 | 568 84 0 514 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 20 -3 24 0 | 181 68 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 68 68 68 22 -3 24 1 | 562 68 1 20 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 24 -3 24 0 | 585 104 0 10 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 26 -3 24 0 | 1592 96 0 911 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 28 -4 24 0 | 141 104 0 4 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 30 -4 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 33 -4 24 0 | 1072 120 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 35 -5 24 0 | 616 115 0 406 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 38 -5 24 0 | 279 110 0 9 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 41 -5 24 0 | 1048 119 0 6 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 44 -6 24 0 | 126 125 0 3 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 48 -6 24 0 | 1010 123 0 704 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 51 -7 24 0 | 1246 136 0 8 0
DEC-25 18000 P 0 0 0 0 0 | 103 105 100 55 -7 24 4 | 1260 100 4 437 +4
DEC-25 18100 P 103 103 103 103 2 | 104 104 104 59 -8 24 1 | 1253 103 3 26 +3
DEC-25 18200 P 106 106 106 106 1 | 0 0 0 65 -7 24 0 | 1298 106 1 50 +1
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 68 -9 24 0 | 1367 154 0 12 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 75 -7 24 0 | 1457 184 0 733 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 78 -10 24 0 | 1517 133 0 35 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 83 -11 24 0 | 1558 168 0 35 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 89 -11 24 0 | 1546 196 0 7 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 95 -12 23 0 | 1599 192 0 71 0
DEC-25 18900 P 0 0 0 0 0 | 143 143 143 101 -13 23 4 | 1617 143 4 15 +4
DEC-25 19000 P 152 152 152 152 1 | 0 0 0 108 -14 23 0 | 1700 152 1 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 115 -15 23 0 | 1620 216 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 122 -16 23 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 134 -13 23 0 | 1567 317 0 47 0
DEC-25 19400 P 173 173 173 173 2 | 0 0 0 138 -18 23 0 | 1721 173 2 218 +2
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 147 -18 23 0 | 1930 340 0 16 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 156 -20 23 0 | 1787 210 0 668 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 165 -21 23 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 175 -22 23 0 | 2150 293 0 70 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 186 -23 23 0 | 1727 343 0 44 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 197 -24 23 0 | 3388 245 0 285 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 220 -35 23 0 | 1390 322 0 33 0
DEC-25 20400 P 0 0 0 0 0 | 270 270 270 245 -39 23 2 | 3403 270 2 329 +2
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 281 -35 23 0 | 2320 332 0 59 0
DEC-25 20800 P 0 0 0 0 0 | 324 324 324 312 -38 23 1 | 2607 324 1 381 -1
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 344 -39 23 0 | 2743 374 0 77 0
DEC-25 21200 P 0 0 0 0 0 | 390 390 390 376 -42 22 2 | 4120 390 2 5 -2
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 407 -50 22 0 | 3034 697 0 3 0
DEC-25 21600 P 0 0 0 0 0 | 440 440 440 445 -52 22 1 | 2300 440 1 70 -1
DEC-25 21800 P 0 0 0 0 0 | 509 509 509 485 -59 22 1 | 2580 509 1 15 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 528 -66 22 0 | 3393 601 0 155 0
DEC-25 22200 P 0 0 0 0 0 | 575 575 575 576 -71 21 1 | 1830 575 1 12 -1
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 628 -76 21 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 684 -84 21 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 743 -92 21 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 803 803 803 809 -98 21 18 | 3160 803 18 59 +18
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 879 -107 21 0 | 1730 1730 0 331 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 953 -110 21 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1033 -118 21 0 | 1580 1580 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1116 -126 21 0 | 1780 1580 0 3 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1206 -131 21 0 | 3462 1436 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1300 -142 21 0 | 2300 2300 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 1381 1381 1381 1400 -144 21 1 | 2129 1381 1 91 +1
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1497 -167 21 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1612 -172 21 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 1710 1710 1710 1727 -178 21 1 | 4680 1710 1 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1842 -187 21 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1966 -191 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2095 -195 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2227 -201 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2362 -207 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2501 -212 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2643 -218 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2789 -223 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2938 -228 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3090 -232 21 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3244 -238 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3402 -242 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3562 -247 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3724 -252 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3889 -257 21 0 | 8580 8580 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4057 -260 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4226 -265 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4397 -269 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4571 -272 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4746 -276 21 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4923 -279 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5101 -283 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5281 -287 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5462 -290 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5645 -293 22 0 | 10410 9380 0 1 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6014 -299 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6387 -304 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6764 -309 22 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7144 -314 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7527 -318 22 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7913 -321 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8300 -326 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8690 -328 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9081 -331 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9473 -334 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9867 -335 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10261 -338 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10657 -339 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11053 -340 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11449 -342 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11846 -344 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12244 -344 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12642 -345 23 0 | 17470 17400 0 0 0
TOTAL PUT 6 | TOTAL PUT 54 | TOTAL PUT 60 9126 +39
| MONTH PUT/CALL RATIO 3.52
| MONTH TOTAL 77 14123 +52
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 8764 +315 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8666 +315 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8568 +315 23 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8471 +315 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8373 +314 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8276 +314 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8179 +314 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8082 +314 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7985 +313 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7888 +313 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7792 +313 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7695 +312 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7599 +311 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7504 +312 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7408 +311 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7313 +310 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7218 +310 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7123 +309 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7029 +309 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6934 +308 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6841 +308 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6747 +307 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6654 +307 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6561 +306 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6468 +305 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6376 +304 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6284 +303 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6193 +303 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6102 +302 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6011 +301 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5921 +300 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5831 +299 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5742 +298 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5653 +297 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5564 +296 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5476 +295 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5389 +294 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5302 +293 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5215 +291 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5129 +290 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5044 +289 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4959 +287 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4875 +286 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4708 +283 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4544 +281 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4382 +278 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4222 +274 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4066 +271 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3912 +267 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3760 +262 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3612 +259 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3467 +255 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3325 +251 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3186 +246 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3050 +242 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2918 +237 21 0 | 2600 1312 0 1 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2788 +232 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2662 +227 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2540 +226 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2432 +228 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2317 +224 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2206 +212 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2099 +205 21 0 | 1312 1150 0 250 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2009 +210 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1902 +200 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1805 +191 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1713 +188 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1629 +178 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1541 +175 21 0 | 0 0 0 1 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1466 +176 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1390 +163 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1312 +158 21 0 | 1360 1360 0 19 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1243 +147 21 0 | 1375 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1183 +152 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1114 +142 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1065 +146 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1002 +133 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 954 +133 21 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 898 +119 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 854 +124 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 804 +113 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 760 +110 21 0 | 1365 620 0 2 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 719 +107 21 0 | 725 684 0 1 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 670 +96 21 0 | 730 670 0 1 0
MAR-26 28400 C 0 0 0 0 0 | 630 630 630 620 +80 21 1 | 630 630 1 1 +1
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 584 +77 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 550 +73 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 517 +69 21 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 487 +66 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 458 +63 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 430 +59 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 405 +57 21 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1162 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 25 -3 23 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 27 -3 23 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 29 -3 23 0 | 231 147 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 32 -3 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 34 -4 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 37 -4 23 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 40 -4 23 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 43 -4 23 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 46 -5 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 49 -5 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 53 -5 23 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 56 -6 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 60 -7 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 65 -6 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 69 -7 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 74 -8 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 79 -8 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 84 -9 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 90 -9 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 95 -10 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 102 -10 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 108 -11 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 115 -11 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 122 -12 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 129 -13 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 137 -14 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 145 -15 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 154 -15 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 163 -16 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 172 -17 22 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 182 -18 22 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 192 -19 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 203 -20 22 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 214 -21 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 225 -22 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 237 -23 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 250 -24 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 263 -25 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 276 -27 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 290 -28 22 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 305 -29 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 320 -31 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 336 -32 22 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 369 -35 22 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 405 -37 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 443 -55 22 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 483 -60 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 541 -44 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 577 -49 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 625 -53 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 670 675 670 672 -54 22 21 | 1300 670 21 8 -13
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 719 -61 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 772 -70 21 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 829 -76 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 885 -77 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 949 -90 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1018 -95 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1092 -94 21 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1167 -104 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1246 -108 21 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1330 -114 21 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1414 -128 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1505 -135 20 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1604 -142 20 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1702 -146 20 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1812 -153 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1920 -172 20 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2034 -177 20 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2152 -182 20 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2273 -203 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2432 -175 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2561 -179 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2692 -185 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2827 -189 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2964 -195 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3104 -200 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3248 -204 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3393 -209 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3542 -213 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3692 -218 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3846 -222 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4001 -226 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4159 -230 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4319 -234 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4481 -238 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4645 -241 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4811 -245 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4978 -249 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5148 -252 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5319 -255 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5491 -259 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5666 -261 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 195 -13
| MONTH PUT/CALL RATIO 21.00
| MONTH TOTAL 22 1357 -12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12484 +316 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12284 +315 23 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12085 +315 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11885 +314 23 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11686 +314 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11487 +314 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11288 +313 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11089 +312 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10891 +312 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10693 +311 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10495 +310 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10297 +309 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10100 +308 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9903 +307 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9707 +306 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9511 +305 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9316 +304 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9121 +302 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8927 +301 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8734 +300 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8541 +297 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8350 +296 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8159 +294 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7970 +293 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7781 +291 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7593 +288 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7407 +286 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7222 +284 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7039 +282 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6857 +280 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6676 +277 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6497 +275 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6408 +274 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6320 +273 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6232 +271 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6145 +271 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6058 +269 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5971 +268 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5885 +267 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5799 +265 22 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5714 +264 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5630 +263 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5546 +262 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5462 +260 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5379 +258 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5297 +257 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5215 +256 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5134 +255 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5053 +253 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4973 +252 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4815 +249 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4659 +246 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4506 +244 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4355 +241 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4207 +238 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4062 +236 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3919 +233 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3779 +230 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3642 +227 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3508 +225 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3377 +222 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3249 +220 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3123 +216 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3001 +214 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2882 +211 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2765 +231 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2648 +221 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2538 +222 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2430 +219 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2332 +211 21 0 | 0 0 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2231 +211 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2133 +203 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2041 +200 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1951 +194 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 1886 1886 1886 1865 +186 21 10 | 1886 1886 10 10 +10
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1783 +183 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1699 +164 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 1580 1580 1580 1624 +169 21 1 | 1580 1580 1 1 +1
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1552 +158 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1479 +152 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1408 +141 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1354 +147 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1291 +136 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1228 +134 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1168 +118 21 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1115 +111 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1064 +98 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1020 +100 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 985 +109 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 939 +106 21 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 894 +101 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 852 +98 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 812 +95 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 773 +91 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 736 +88 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 700 +84 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 666 +81 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 634 +78 21 0 | 430 430 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 574 +73 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 519 +67 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 469 +62 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 424 +58 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 382 +52 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 345 +48 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 311 +44 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 281 +41 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 253 +38 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 228 +35 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 205 +31 22 0 | 244 224 0 15 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 185 +29 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 167 +27 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 153 164 153 150 +24 22 2 | 164 90 2 11 +2
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 54 +13
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 1 -2 22 0 | 270 61 0 9 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 7 -5 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 9 -5 23 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 11 -6 23 0 | 104 90 0 5 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 13 -7 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 15 -8 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 18 -9 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 21 -10 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 25 -11 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 29 -12 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 34 -13 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 39 -15 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 45 -16 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 52 -17 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 59 -20 23 0 | 150 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 68 -21 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 77 -23 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 88 -24 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 99 -26 22 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 111 -29 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 125 -31 22 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 140 -33 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 157 -35 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 175 -37 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 194 -40 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 215 -42 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 226 -43 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 238 -44 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 250 -46 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 263 -46 22 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 276 -48 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 289 -49 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 303 -50 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 317 -52 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 332 -53 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 348 -54 22 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 364 -55 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 380 -57 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 397 -59 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 415 -60 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 433 -61 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 452 -62 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 471 -64 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 491 -65 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 533 -68 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 577 -71 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 624 -73 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 673 -76 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 725 -94 22 150 | 0 0 150 150 +150
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 780 -82 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 854 -78 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 913 -76 22 0 | 3526 3526 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 971 -77 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1033 -83 21 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1098 -85 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1167 -91 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1239 -94 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1315 -105 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1394 -105 21 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1477 -111 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1563 -120 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1653 -123 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1747 -128 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1844 -134 21 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 1944 -142 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2048 -145 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2156 -151 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2264 -180 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2377 -187 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2503 -185 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2624 -166 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2758 -162 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2886 -166 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3017 -170 21 0 | 5000 4000 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3150 -175 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3286 -179 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3424 -184 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3565 -188 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3708 -192 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3854 -196 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4001 -200 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4151 -204 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4303 -208 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4457 -211 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4612 -216 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4770 -219 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4930 -222 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5091 -226 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5254 -229 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5418 -233 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 5584 -236 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5752 -239 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6092 -244 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6437 -250 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6787 -255 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7142 -259 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7500 -265 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7863 -269 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8229 -273 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8599 -276 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8971 -279 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9346 -282 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9723 -286 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10103 -288 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10485 -290 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10868 -293 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 150 | TOTAL PUT 150 219 +150
| MONTH PUT/CALL RATIO 11.53
| MONTH TOTAL 163 273 +163
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 12917 +318 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12718 +317 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12519 +317 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12321 +317 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12123 +317 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11925 +316 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11728 +317 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11531 +316 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11334 +316 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11138 +315 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10943 +316 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10748 +315 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10553 +314 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10360 +315 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10167 +314 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9974 +313 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9783 +313 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9592 +312 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9403 +312 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9214 +310 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9026 +309 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8840 +309 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8655 +308 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8471 +307 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8288 +305 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8107 +304 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7927 +303 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7749 +302 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7572 +300 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7397 +298 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7223 +296 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7052 +295 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6882 +293 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6714 +291 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6548 +289 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6384 +287 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6222 +285 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6062 +283 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5904 +280 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5748 +277 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5595 +275 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5444 +273 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5295 +270 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5004 +264 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4723 +258 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4452 +252 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4190 +245 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3939 +236 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3707 +245 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3470 +237 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3244 +228 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3031 +220 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2828 +210 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2638 +202 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2458 +192 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2290 +185 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2132 +177 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1984 +169 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1846 +119 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1747 +140 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1628 +134 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1516 +128 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1411 +121 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1312 +114 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1221 +109 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1135 +103 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1055 +98 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 980 +92 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 911 +87 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 846 +82 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 785 +77 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 729 +73 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 677 +69 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 629 +65 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 584 +62 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 542 +58 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 503 +54 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 467 +51 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 433 +48 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 402 +45 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 373 +42 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 347 +40 22 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 6 0 22 0 | 100 50 0 5 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 10 -1 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 14 -2 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 17 -1 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 20 -2 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 23 -2 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 27 -3 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 32 -2 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 37 -3 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 42 -4 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 49 -3 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 56 -4 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 63 -5 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 72 -5 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 81 -6 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 92 -6 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 103 -8 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 115 -9 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 129 -9 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 144 -10 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 160 -11 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 177 -13 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 196 -14 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 216 -15 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 238 -16 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 261 -18 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 286 -20 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 312 -22 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 341 -23 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 371 -25 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 403 -27 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 437 -29 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 473 -31 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 511 -33 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 551 -35 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 593 -38 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 637 -41 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 684 -43 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 733 -45 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 784 -48 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 893 -54 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1012 -60 21 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1141 -66 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1279 -73 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1428 -104 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1599 -92 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1761 -101 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1935 -110 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2121 -119 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2319 -128 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2528 -137 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2748 -147 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2979 -155 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3221 -163 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3471 -173 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3732 -202 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4036 -178 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4317 -184 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4605 -190 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4900 -197 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5201 -204 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5510 -209 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5824 -215 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6144 -220 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6469 -226 22 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6800 -231 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7135 -236 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7474 -241 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7818 -245 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8166 -249 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8518 -253 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8873 -256 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9231 -260 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9592 -264 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9956 -267 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10322 -270 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10691 -273 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11062 -276 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11436 -278 22 0 | 15800 13250 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 537 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 559 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 9504 +107 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9322 +100 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9142 +94 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8963 +87 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8785 +81 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8609 +75 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8434 +70 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8261 +65 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8089 +59 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7920 +56 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7751 +51 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7585 +48 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7420 +45 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7257 +42 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7096 +39 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6937 +38 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6780 +37 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6624 +35 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6471 +35 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6320 +36 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6171 +36 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6023 +37 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5878 +39 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5735 +41 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5594 +43 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5319 +50 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5053 +60 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4795 +70 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4546 +83 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4306 +97 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4008 +46 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3784 +61 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3569 +78 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3366 +99 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3172 +121 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2990 +147 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2816 +162 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2652 +179 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2497 +198 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2349 +215 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2211 +234 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2093 +265 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1959 +273 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1833 +281 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1713 +287 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1600 +294 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1493 +299 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1392 +303 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1297 +307 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1207 +309 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1123 +311 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1044 +311 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 969 +310 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 899 +308 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 834 +306 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 773 +303 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 715 +298 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 662 +293 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 612 +287 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 565 +279 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 521 +271 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 481 +264 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 443 +254 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 183 -211 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 201 -218 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 221 -224 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 242 -231 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 264 -237 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 288 -243 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 313 -248 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 340 -253 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 368 -259 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 399 -262 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 430 -267 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 464 -270 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 499 -273 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 536 -276 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 575 -279 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 616 -280 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 659 -281 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 703 -283 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 750 -283 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 799 -282 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 850 -282 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 902 -281 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 957 -279 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1014 -277 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1073 -275 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1198 -268 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1332 -258 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1474 -248 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1625 -235 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1785 -221 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2002 -157 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2178 -142 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2364 -124 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2560 -104 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2767 -81 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2983 -57 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3210 -41 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3446 -24 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3690 -6 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3943 +12 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4204 +30 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4372 -53 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4638 -45 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4912 -37 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5192 -31 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5479 -24 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5772 -19 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6071 -15 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6376 -11 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6686 -9 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7002 -7 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7323 -7 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7648 -8 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7978 -10 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8313 -12 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8652 -15 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8994 -20 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9341 -25 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9691 -31 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10044 -39 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10400 -47 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10760 -54 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11122 -64 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 13109 +314 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12922 +313 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12737 +313 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12552 +312 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12368 +311 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12185 +311 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12003 +311 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11822 +311 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11641 +310 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11461 +309 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11282 +308 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11104 +307 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10927 +307 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10751 +306 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10576 +305 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10402 +305 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10229 +304 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10057 +303 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9886 +302 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9716 +302 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9547 +301 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9379 +299 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9212 +298 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9046 +297 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8882 +296 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8718 +295 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8556 +294 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8395 +292 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8235 +291 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8076 +289 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7919 +288 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7763 +287 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7608 +286 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7454 +284 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7302 +282 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7151 +281 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7001 +279 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6853 +278 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6706 +276 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6560 +274 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6416 +272 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6273 +270 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6132 +269 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5853 +264 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5580 +260 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5314 +256 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5053 +251 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4799 +247 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4551 +242 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4309 +236 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4074 +231 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3845 +225 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3623 +220 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3408 +214 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3212 +208 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3023 +202 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2841 +196 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2666 +190 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2498 +183 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2337 +177 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2182 +170 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2035 +164 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1894 +157 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1760 +151 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1632 +144 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1511 +138 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1396 +132 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1287 +126 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1184 +119 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1087 +113 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 995 +106 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 910 +101 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 829 +95 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 754 +89 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 684 +84 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 618 +77 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 558 +73 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 501 +67 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 450 +63 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 402 +58 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 358 +53 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 0 176 -4 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 189 -5 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 204 -5 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 219 -6 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 235 -7 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 252 -7 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 270 -7 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 289 -7 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 308 -8 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 328 -9 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 349 -10 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 371 -11 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 394 -11 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 418 -12 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 443 -13 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 469 -13 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 496 -14 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 524 -15 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 553 -16 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 583 -16 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 614 -17 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 646 -19 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 679 -20 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 713 -21 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 749 -22 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 785 -23 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 823 -24 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 862 -26 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 902 -27 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 943 -29 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 986 -30 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1030 -31 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1075 -32 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1121 -34 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1169 -36 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1218 -37 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1268 -39 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1320 -40 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1373 -42 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1427 -44 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1483 -46 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1540 -48 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1599 -49 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1720 -54 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1847 -58 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1981 -62 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2120 -67 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2266 -71 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2418 -76 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2576 -82 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2741 -87 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2912 -93 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3090 -98 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3275 -104 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3479 -110 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3690 -116 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3908 -122 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4133 -128 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4365 -135 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4604 -141 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4849 -148 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5102 -154 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5361 -161 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5627 -167 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5899 -174 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6178 -180 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6463 -186 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6754 -192 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7051 -199 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7354 -205 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7662 -212 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7977 -217 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8296 -223 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8621 -229 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8951 -234 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9285 -241 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9625 -245 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9968 -251 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10317 -255 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10669 -260 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11025 -265 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 12962 +312 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12786 +311 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12611 +311 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12436 +310 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12263 +309 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12091 +309 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11919 +308 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11748 +307 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11579 +307 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11410 +306 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11242 +305 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11075 +304 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10909 +304 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10744 +303 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10580 +302 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10417 +301 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10256 +301 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10095 +300 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9935 +299 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9776 +298 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9618 +297 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9461 +296 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9305 +295 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9150 +294 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8996 +292 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8844 +292 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8692 +290 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8542 +289 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8392 +288 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8244 +287 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8097 +286 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7950 +283 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7805 +282 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7662 +281 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7519 +280 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7377 +278 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7237 +277 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7098 +275 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6960 +274 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6823 +272 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6687 +270 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6419 +266 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6156 +263 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5899 +260 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5646 +256 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5398 +252 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5155 +248 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4917 +243 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4685 +239 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4458 +234 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4237 +230 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4021 +225 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3825 +220 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3634 +214 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3450 +210 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3271 +204 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3098 +199 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2931 +193 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2770 +189 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2614 +183 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2464 +178 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2319 +172 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2180 +166 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2046 +160 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1918 +155 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1795 +149 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 0 406 -6 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 430 -7 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 455 -7 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 480 -8 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 507 -9 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 535 -9 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 563 -10 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 592 -11 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 623 -11 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 654 -12 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 686 -13 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 719 -14 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 753 -14 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 788 -15 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 824 -16 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 861 -17 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 900 -17 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 939 -18 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 979 -19 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1020 -20 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1062 -21 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1105 -22 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1149 -23 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1194 -24 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1240 -26 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1288 -26 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1336 -28 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1386 -29 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1436 -30 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1488 -31 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1541 -32 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1594 -35 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1649 -36 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1706 -37 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1763 -38 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1821 -40 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1881 -41 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1942 -43 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2004 -44 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2067 -46 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2131 -48 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2263 -52 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2400 -55 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2543 -58 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2690 -62 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2842 -66 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2999 -70 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3161 -75 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3329 -79 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3502 -84 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3681 -88 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3865 -93 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4069 -98 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4278 -104 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4494 -108 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4715 -114 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4942 -119 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5175 -125 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5414 -129 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5658 -135 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5908 -140 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6163 -146 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6424 -152 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6690 -158 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6962 -163 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7239 -169 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 12212 +308 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12049 +307 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11886 +306 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11725 +306 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11564 +305 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11405 +305 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11246 +304 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11088 +303 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10931 +302 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10775 +301 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10620 +300 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10466 +300 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10313 +299 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10161 +299 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10009 +297 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9859 +296 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9709 +295 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9561 +295 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9413 +293 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9267 +293 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9121 +291 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8976 +290 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8832 +289 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8690 +288 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8548 +287 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8407 +286 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8267 +284 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8128 +283 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7990 +281 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7853 +280 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7718 +280 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7583 +278 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7449 +277 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7316 +275 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7184 +273 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6924 +271 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6667 +267 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6415 +264 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6167 +261 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5923 +257 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5684 +254 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5449 +250 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5218 +246 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4992 +242 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4770 +238 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4554 +234 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4358 +230 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4167 +225 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3981 +221 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3800 +217 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3623 +211 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3452 +207 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3286 +202 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3125 +198 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2968 +192 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2816 +187 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2669 +182 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2527 +177 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2390 +172 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2257 +167 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 0 830 -10 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 867 -11 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 904 -12 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 943 -12 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 982 -13 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1023 -13 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1064 -14 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1106 -15 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1149 -16 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1193 -17 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1238 -18 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1284 -18 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1331 -19 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1379 -19 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1427 -21 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1477 -22 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1527 -23 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1579 -23 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1631 -25 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1685 -25 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1739 -27 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1794 -28 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1850 -29 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1908 -30 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1966 -31 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2025 -32 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2085 -34 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2146 -35 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2208 -37 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2271 -38 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2336 -38 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2401 -40 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2467 -41 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2534 -43 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2602 -45 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2742 -47 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2885 -51 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3033 -54 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3185 -57 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3341 -61 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3502 -64 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3667 -68 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3836 -72 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4010 -76 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4188 -80 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4372 -84 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4576 -88 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4785 -93 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4999 -97 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5218 -101 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5441 -107 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5670 -111 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5904 -116 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6143 -120 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6386 -126 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6634 -131 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6887 -136 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7145 -141 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7408 -146 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7675 -151 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 8733 +328 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8598 +327 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8465 +327 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8332 +327 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8200 +326 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8069 +325 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7938 +324 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7809 +324 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7681 +323 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7426 +321 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7175 +319 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6928 +317 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6685 +316 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6445 +313 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6208 +310 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5976 +308 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5747 +305 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5522 +302 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5301 +299 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5084 +296 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4871 +275 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4680 +271 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4493 +267 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4310 +263 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4132 +259 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3958 +255 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3789 +251 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3623 +246 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3462 +242 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3305 +237 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3153 +233 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3004 +228 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2860 +223 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 2527 +9 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2592 +8 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2659 +8 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2726 +8 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2794 +7 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2863 +6 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2932 +5 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3003 +5 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3075 +4 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3220 +2 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3369 0 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3522 -2 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3679 -3 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3839 -6 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4002 -9 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4170 -11 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4341 -14 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4516 -17 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4695 -20 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4878 -23 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5065 -44 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5274 -48 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5487 -52 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5704 -56 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5926 -60 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6152 -64 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6383 -68 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6617 -73 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6856 -77 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7099 -82 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7347 -86 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7598 -91 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7854 -96 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 0.79
MARKET TOTAL 23291 93781 +3066
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED