HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final) Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the accuracy and reliability of the information provided, but do not guarantee its accuracy and reliability and accept no liability (whether in tort or contract or otherwise) for any loss or damage arising from any inaccuracies or omissions. TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P. CLOSE HIGH LOW INTEREST CHANGE P JUN-25 24200 2748 40 18 107 38 663 -16 C JUN-25 24400 2417 72 18 187 35 762 -111 C JUN-25 25000 1852 3 25 25 2 1123 -23 C JUN-25 24600 1795 23 20 100 11 661 -76 P JUN-25 24000 1654 11 20 42 12 1092 -15 C JUN-25 24800 1368 8 22 51 4 1135 -43 C JUN-25 24200 812 186 18 313 107 532 -134 C JUN-25 25400 772 1 33 9 1 662 -6 P JUN-25 24400 576 120 17 230 119 477 +2 C JUN-25 25200 573 2 30 14 1 712 -12 Hang Seng Index Options HK$50 per point Prev. Trading Day of the Exchange Trading Day of the Exchange 25 JUN 2025, WEDNESDAY 26 JUN 2025, THURSDAY After-Hours Trading Session | Day Trading Session | Combined | | CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-25 12000 C 0 0 0 0 0 | 0 0 0 12346 -124 0 0 | 0 0 0 0 0 JUN-25 12200 C 0 0 0 0 0 | 0 0 0 12146 -124 0 0 | 0 0 0 0 0 JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11946 -124 0 0 | 0 0 0 0 0 JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11746 -124 0 0 | 0 0 0 0 0 JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11546 -124 0 0 | 0 0 0 0 0 JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11346 -124 0 0 | 0 0 0 0 0 JUN-25 13200 C 0 0 0 0 0 | 0 0 0 11146 -124 0 0 | 9591 9591 0 10 0 JUN-25 13300 C 0 0 0 0 0 | 0 0 0 11046 -124 0 0 | 9494 9494 0 10 0 JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10946 -124 0 0 | 0 0 0 0 0 JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10846 -124 0 0 | 0 0 0 0 0 JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10746 -124 0 0 | 0 0 0 0 0 JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10646 -124 0 0 | 0 0 0 0 0 JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10546 -124 0 0 | 0 0 0 0 0 JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10446 -124 0 0 | 0 0 0 0 0 JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10346 -124 0 0 | 0 0 0 0 0 JUN-25 14100 C 0 0 0 0 0 | 0 0 0 10246 -124 0 0 | 0 0 0 0 0 JUN-25 14200 C 0 0 0 0 0 | 0 0 0 10146 -124 0 0 | 0 0 0 0 0 JUN-25 14300 C 0 0 0 0 0 | 0 0 0 10046 -124 0 0 | 0 0 0 0 0 JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9946 -124 0 0 | 0 0 0 0 0 JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9846 -124 0 0 | 0 0 0 0 0 JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9746 -124 0 0 | 0 0 0 0 0 JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9646 -124 0 0 | 0 0 0 0 0 JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9546 -124 0 0 | 0 0 0 0 0 JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9446 -124 0 0 | 0 0 0 0 0 JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9346 -124 0 0 | 0 0 0 0 0 JUN-25 15100 C 0 0 0 0 0 | 0 0 0 9246 -124 0 0 | 3622 3622 0 5 0 JUN-25 15200 C 0 0 0 0 0 | 0 0 0 9146 -124 0 0 | 0 0 0 0 0 JUN-25 15300 C 0 0 0 0 0 | 0 0 0 9046 -124 0 0 | 0 0 0 0 0 JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8946 -124 0 0 | 0 0 0 0 0 JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8846 -124 0 0 | 5486 2168 0 2 0 JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8746 -124 0 0 | 0 0 0 0 0 JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8646 -124 0 0 | 0 0 0 0 0 JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8546 -124 0 0 | 5276 3950 0 5 0 JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8446 -124 0 0 | 0 0 0 0 0 JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8346 -124 0 0 | 3777 3777 0 7 0 JUN-25 16100 C 0 0 0 0 0 | 0 0 0 8246 -124 0 0 | 4778 4090 0 0 0 JUN-25 16200 C 0 0 0 0 0 | 0 0 0 8146 -124 0 0 | 3606 3606 0 7 0 JUN-25 16300 C 0 0 0 0 0 | 0 0 0 8046 -124 0 0 | 6318 1531 0 14 0 JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7946 -124 0 0 | 3439 1487 0 7 0 JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7846 -124 0 0 | 4050 1388 0 6 0 JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7746 -124 0 0 | 6476 1380 0 28 0 JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7646 -124 0 0 | 1409 1409 0 7 0 JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7546 -124 0 0 | 3179 1287 0 14 0 JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7446 -124 0 0 | 2680 1338 0 7 0 JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7346 -124 0 0 | 6416 1405 0 108 0 JUN-25 17100 C 0 0 0 0 0 | 0 0 0 7246 -124 0 0 | 2345 1419 0 17 0 JUN-25 17200 C 0 0 0 0 0 | 0 0 0 7146 -124 0 0 | 6193 1134 0 15 0 JUN-25 17300 C 0 0 0 0 0 | 0 0 0 7046 -124 0 0 | 2068 1152 0 6 0 JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6946 -124 0 0 | 4737 2718 0 12 0 JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6846 -124 0 0 | 3048 1166 0 2 0 JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6746 -124 0 0 | 1590 1392 0 0 0 JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6646 -124 0 0 | 1515 1190 0 0 0 JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6546 -124 0 0 | 0 0 0 0 0 JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6446 -124 0 0 | 0 0 0 0 0 JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6346 -124 0 0 | 0 0 0 425 0 JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6246 -124 0 0 | 2030 1062 0 300 0 JUN-25 18200 C 0 0 0 0 0 | 0 0 0 6146 -124 0 0 | 0 0 0 0 0 JUN-25 18300 C 0 0 0 0 0 | 0 0 0 6046 -124 0 0 | 0 0 0 0 0 JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5946 -124 0 0 | 0 0 0 0 0 JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5846 -124 0 0 | 720 645 0 101 0 JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5746 -124 0 0 | 1920 1660 0 203 0 JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5646 -124 0 0 | 0 0 0 0 0 JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5546 -124 0 0 | 1720 1384 0 54 0 JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5446 -124 0 0 | 0 0 0 0 0 JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5346 -124 0 0 | 3788 1293 0 105 0 JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5246 -124 0 0 | 1427 1427 0 7 0 JUN-25 19200 C 0 0 0 0 0 | 0 0 0 5146 -124 0 0 | 1475 878 0 398 0 JUN-25 19300 C 0 0 0 0 0 | 0 0 0 5046 -124 0 0 | 4450 843 0 21 0 JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4946 -124 0 0 | 3698 891 0 15 0 JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4846 -124 0 0 | 4535 876 0 7 0 JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4746 -124 0 0 | 3945 465 0 4 0 JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4646 -124 0 0 | 4360 713 0 1222 0 JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4546 -124 0 0 | 3500 720 0 16 0 JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4446 -124 0 0 | 1253 550 0 2 0 JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4346 -124 0 0 | 4126 341 0 697 0 JUN-25 20200 C 0 0 0 0 0 | 0 0 0 4146 -124 0 0 | 3300 355 0 140 0 JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3946 -124 0 0 | 3225 524 0 25 0 JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3746 -124 0 0 | 3095 264 0 25 0 JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3546 -124 0 0 | 2694 500 0 66 0 JUN-25 21000 C 0 0 0 0 0 | 3280 3280 3250 3346 -124 0 2 | 3280 572 2 213 0 JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3146 -124 0 0 | 2625 169 0 11 0 JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2946 -124 0 0 | 1755 508 0 32 0 JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2746 -124 0 0 | 2442 147 0 43 0 JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2546 -124 0 0 | 2066 141 0 47 0 JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2346 -124 0 0 | 2085 149 0 285 0 JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2146 -124 0 0 | 2317 110 0 53 0 JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1946 -124 0 0 | 1885 96 0 327 0 JUN-25 22600 C 0 0 0 0 0 | 1700 1700 1700 1746 -124 0 10 | 2263 295 10 198 0 JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1546 -124 0 0 | 2117 83 0 201 0 JUN-25 23000 C 1444 1444 1444 1444 1 | 1326 1326 1326 1352 -118 54 1 | 1955 172 2 252 -1 JUN-25 23200 C 0 0 0 0 0 | 1054 1054 1054 1152 -123 47 1 | 2016 70 1 421 0 JUN-25 23400 C 0 0 0 0 0 | 898 898 888 953 -130 41 2 | 2097 160 2 1920 0 JUN-25 23600 C 776 776 758 758 6 | 650 770 650 751 -124 32 23 | 1764 76 29 512 -5 JUN-25 23800 C 666 666 606 606 3 | 510 555 435 555 -120 27 47 | 1720 57 50 563 -18 JUN-25 24000 C 423 468 360 360 29 | 330 393 264 365 -118 23 119 | 1835 32 148 929 +22 JUN-25 24200 C 313 313 216 238 24 | 200 220 107 186 -134 18 788 | 1265 18 812 532 +58 JUN-25 24400 C 178 187 112 138 482 | 100 104 35 72 -111 18 1935 | 1241 11 2417 762 +99 JUN-25 24600 C 93 100 54 56 414 | 42 44 11 23 -76 20 1381 | 1320 7 1795 661 -18 JUN-25 24800 C 51 51 24 24 242 | 20 21 4 8 -43 22 1126 | 1221 4 1368 1135 +403 JUN-25 25000 C 19 25 11 11 85 | 9 10 2 3 -23 25 1767 | 1460 2 1852 1123 +140 JUN-25 25200 C 12 14 6 6 157 | 6 7 1 2 -12 30 416 | 1199 1 573 712 +152 JUN-25 25400 C 6 9 3 3 82 | 4 5 1 1 -6 33 690 | 924 1 772 662 -152 JUN-25 25600 C 4 6 4 4 6 | 3 3 1 1 -3 38 121 | 1133 1 127 615 +17 JUN-25 25800 C 4 4 4 4 13 | 3 3 1 1 -1 43 19 | 918 1 32 304 +6 JUN-25 26000 C 3 3 3 3 1 | 2 3 1 1 0 48 73 | 1011 1 74 477 -43 JUN-25 26200 C 3 3 3 3 6 | 2 2 1 1 0 53 6 | 595 1 12 276 0 JUN-25 26400 C 0 0 0 0 0 | 1 1 1 1 0 58 6 | 753 1 6 196 0 JUN-25 26600 C 0 0 0 0 0 | 2 2 1 1 0 63 4 | 496 1 4 138 -2 JUN-25 26800 C 0 0 0 0 0 | 2 2 1 1 0 68 11 | 588 1 11 217 -3 JUN-25 27000 C 0 0 0 0 0 | 1 1 1 1 0 72 3 | 555 1 3 248 0 JUN-25 27200 C 0 0 0 0 0 | 1 1 1 1 0 77 1 | 498 1 1 134 +1 JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 350 1 0 102 0 JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 615 1 0 214 0 JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 400 1 0 230 0 JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 350 1 0 281 0 JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 342 1 0 52 0 JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 248 1 0 18 0 JUN-25 28600 C 1 1 1 1 1 | 0 0 0 1 0 108 0 | 482 1 1 44 0 JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 225 1 0 154 0 JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 447 1 0 74 0 JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 179 1 0 209 0 JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 188 1 0 6 0 JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 179 1 0 10 0 JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 33 1 0 9 0 JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 360 1 0 228 0 TOTAL CALL 1552 | TOTAL CALL 8552 | TOTAL CALL 10104 19952 +656 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 0 434 0 | 342 1 0 164 0 JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 425 0 | 113 4 0 5 0 JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 415 0 | 129 2 0 13 0 JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 406 0 | 183 7 0 60 0 JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 397 0 | 563 3 0 6 0 JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 388 0 | 199 1 0 82 0 JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 379 0 | 185 3 0 4 0 JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 374 0 | 141 3 0 28 0 JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 370 0 | 210 3 0 54 0 JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 365 0 | 293 1 0 21 0 JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 361 0 | 309 2 0 8 0 JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 357 0 | 181 2 0 3 0 JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 353 0 | 257 3 0 31 0 JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 348 0 | 252 3 0 10 0 JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 344 0 | 283 1 0 30 0 JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 340 0 | 288 1 0 28 0 JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 336 0 | 299 3 0 21 0 JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 332 0 | 335 1 0 5 0 JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 328 0 | 339 3 0 17 0 JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 324 0 | 164 1 0 105 0 JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 320 0 | 113 3 0 25 0 JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 316 0 | 338 3 0 33 0 JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 312 0 | 347 2 0 33 0 JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 308 0 | 618 28 0 9 0 JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 304 0 | 508 1 0 61 0 JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 300 0 | 394 6 0 19 0 JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 296 0 | 187 30 0 7 0 JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 100 4 0 3 0 JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 288 0 | 477 4 0 4 0 JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 284 0 | 690 6 0 15 0 JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 281 0 | 615 6 0 34 0 JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 277 0 | 589 7 0 14 0 JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 273 0 | 1250 1 0 19 0 JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 269 0 | 303 1 0 16 0 JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 266 0 | 381 2 0 188 0 JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 262 0 | 250 2 0 17 0 JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 258 0 | 277 1 0 1285 0 JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 255 0 | 410 2 0 8 0 JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 251 0 | 804 1 0 26 0 JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 247 0 | 322 7 0 147 0 JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 244 0 | 306 1 0 207 0 JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 1401 8 0 11 0 JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 237 0 | 1449 2 0 1217 0 JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 233 0 | 1450 1 0 106 0 JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 230 0 | 1453 1 0 56 0 JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 226 0 | 1430 1 0 32 0 JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 1417 2 0 387 0 JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 432 1 0 82 0 JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 216 0 | 710 2 0 362 0 JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 1296 2 0 234 0 JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 1175 6 0 1201 0 JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 206 0 | 1382 9 0 234 0 JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 728 2 0 53 0 JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 1331 2 0 32 0 JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 1383 1 0 705 0 JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 1354 2 0 24 0 JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 871 2 0 130 0 JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 897 2 0 31 0 JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 889 1 0 220 0 JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 1028 1 0 111 0 JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 960 1 0 639 0 JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 2300 2 0 51 0 JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 1206 1 0 298 0 JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 1092 1 0 226 0 JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 1310 2 0 291 0 JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 1338 2 0 81 0 JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 1281 1 0 539 0 JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 1272 1 0 148 0 JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 1403 3 0 82 0 JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 1435 1 0 98 0 JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 1600 1 0 61 0 JUN-25 19700 P 1 1 1 1 1 | 0 0 0 1 0 141 0 | 1472 1 1 54 -1 JUN-25 19800 P 1 1 1 1 1 | 0 0 0 1 0 138 0 | 1512 1 1 482 0 JUN-25 19900 P 1 1 1 1 1 | 0 0 0 1 0 135 0 | 1458 1 1 184 -1 JUN-25 20000 P 1 1 1 1 3 | 1 1 1 1 0 132 5 | 4280 1 8 551 -1 JUN-25 20200 P 1 1 1 1 4 | 1 1 1 1 0 125 4 | 1796 1 8 667 +4 JUN-25 20400 P 1 1 1 1 2 | 0 0 0 1 0 119 0 | 1690 1 2 425 0 JUN-25 20600 P 1 1 1 1 2 | 0 0 0 1 0 113 0 | 1720 1 2 519 0 JUN-25 20800 P 0 0 0 0 0 | 1 1 1 1 0 107 1 | 1830 1 1 227 0 JUN-25 21000 P 1 1 1 1 1 | 0 0 0 1 0 101 0 | 2219 1 1 994 0 JUN-25 21200 P 0 0 0 0 0 | 1 1 1 1 0 95 15 | 2645 1 15 816 0 JUN-25 21400 P 1 1 1 1 3 | 1 1 1 1 0 89 36 | 2230 1 39 474 0 JUN-25 21600 P 1 1 1 1 1 | 1 1 1 1 0 84 13 | 2374 1 14 681 -1 JUN-25 21800 P 0 0 0 0 0 | 1 1 1 1 0 78 25 | 2132 1 25 605 +14 JUN-25 22000 P 2 2 2 2 3 | 1 1 1 1 0 72 200 | 2698 1 203 761 -21 JUN-25 22200 P 2 2 2 2 4 | 1 1 1 1 0 66 129 | 1939 1 133 722 +12 JUN-25 22400 P 2 2 1 1 4 | 1 1 1 1 0 60 183 | 2052 1 187 663 +45 JUN-25 22600 P 1 2 1 2 5 | 1 1 1 1 0 54 11 | 3000 1 16 798 -5 JUN-25 22800 P 3 3 2 2 9 | 1 2 1 1 0 48 21 | 5200 1 30 476 -14 JUN-25 23000 P 4 4 2 2 24 | 2 3 1 1 0 43 30 | 3784 1 54 1235 -34 JUN-25 23200 P 4 4 2 3 67 | 3 3 2 1 -1 37 23 | 4250 2 90 830 -17 JUN-25 23400 P 4 5 3 4 22 | 3 4 1 1 -2 31 144 | 3690 1 166 2391 -9 JUN-25 23600 P 6 7 5 5 106 | 5 7 3 1 -5 25 241 | 3890 3 347 765 +69 JUN-25 23800 P 12 16 8 8 39 | 11 15 4 2 -11 21 372 | 2200 4 411 508 -47 JUN-25 24000 P 24 37 24 35 238 | 28 42 12 11 -15 20 1416 | 5814 12 1654 1092 +539 JUN-25 24200 P 55 96 55 95 232 | 82 107 38 40 -16 18 2516 | 4250 38 2748 663 +299 JUN-25 24400 P 125 191 119 158 181 | 160 230 119 120 +2 17 395 | 7133 102 576 477 +48 JUN-25 24600 P 237 320 236 300 20 | 308 368 260 280 +50 21 36 | 2080 203 56 138 -10 JUN-25 24800 P 0 0 0 0 0 | 507 507 507 459 +78 20 2 | 2750 349 2 23 -1 JUN-25 25000 P 0 0 0 0 0 | 0 0 0 656 +101 24 0 | 4820 592 0 23 0 JUN-25 25200 P 0 0 0 0 0 | 0 0 0 855 +111 27 0 | 2275 1005 0 3 0 JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1054 +115 0 0 | 3596 1770 0 3 0 JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1255 +116 38 0 | 5765 5765 0 1 0 JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1454 +121 0 0 | 0 0 0 0 0 JUN-25 26000 P 0 0 0 0 0 | 0 0 0 1654 +123 0 0 | 6230 2435 0 9 0 JUN-25 26200 P 0 0 0 0 0 | 0 0 0 1854 +124 0 0 | 0 0 0 0 0 JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2054 +124 0 0 | 0 0 0 0 0 JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2254 +124 0 0 | 0 0 0 0 0 JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2454 +124 0 0 | 0 0 0 0 0 JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2654 +124 0 0 | 0 0 0 0 0 JUN-25 27200 P 0 0 0 0 0 | 0 0 0 2854 +124 0 0 | 0 0 0 0 0 JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3054 +124 0 0 | 0 0 0 0 0 JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3254 +124 0 0 | 8600 8470 0 2 0 JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3454 +124 0 0 | 0 0 0 0 0 JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3654 +124 0 0 | 0 0 0 0 0 JUN-25 28200 P 0 0 0 0 0 | 0 0 0 3854 +124 0 0 | 0 0 0 0 0 JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4054 +124 0 0 | 0 0 0 0 0 JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4254 +124 0 0 | 0 0 0 0 0 JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4454 +124 0 0 | 0 0 0 0 0 JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4654 +124 0 0 | 0 0 0 0 0 JUN-25 29200 P 0 0 0 0 0 | 0 0 0 4854 +124 0 0 | 0 0 0 0 0 JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5054 +124 0 0 | 0 0 0 0 0 JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5254 +124 0 0 | 0 0 0 0 0 JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5454 +124 0 0 | 0 0 0 0 0 JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5654 +124 0 0 | 10250 10000 0 0 0 TOTAL PUT 973 | TOTAL PUT 5818 | TOTAL PUT 6791 28869 +868 | MONTH PUT/CALL RATIO 0.67 | MONTH TOTAL 16895 48821 +1524 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 8554 -126 0 0 | 0 0 0 0 0 JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8454 -126 0 0 | 0 0 0 0 0 JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8354 -126 0 0 | 0 0 0 0 0 JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8254 -126 0 0 | 0 0 0 0 0 JUL-25 16200 C 0 0 0 0 0 | 0 0 0 8154 -126 0 0 | 0 0 0 0 0 JUL-25 16300 C 0 0 0 0 0 | 0 0 0 8054 -126 0 0 | 0 0 0 0 0 JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7954 -126 0 0 | 0 0 0 0 0 JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7854 -126 0 0 | 0 0 0 0 0 JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7754 -126 0 0 | 0 0 0 0 0 JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7654 -126 0 0 | 0 0 0 0 0 JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7554 -126 0 0 | 0 0 0 0 0 JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7454 -126 0 0 | 0 0 0 0 0 JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7354 -126 0 0 | 0 0 0 0 0 JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7254 -126 0 0 | 0 0 0 0 0 JUL-25 17200 C 0 0 0 0 0 | 0 0 0 7154 -126 0 0 | 0 0 0 0 0 JUL-25 17300 C 0 0 0 0 0 | 0 0 0 7054 -126 0 0 | 0 0 0 0 0 JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6954 -126 0 0 | 0 0 0 0 0 JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6854 -126 0 0 | 0 0 0 0 0 JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6754 -126 0 0 | 0 0 0 0 0 JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6654 -126 0 0 | 0 0 0 0 0 JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6554 -126 0 0 | 0 0 0 0 0 JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6454 -126 0 0 | 0 0 0 0 0 JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6354 -126 0 0 | 0 0 0 0 0 JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6254 -126 0 0 | 0 0 0 0 0 JUL-25 18200 C 0 0 0 0 0 | 0 0 0 6154 -126 0 0 | 0 0 0 0 0 JUL-25 18300 C 0 0 0 0 0 | 0 0 0 6054 -126 0 0 | 0 0 0 0 0 JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5954 -126 0 0 | 0 0 0 0 0 JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5854 -126 0 0 | 0 0 0 0 0 JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5754 -126 0 0 | 0 0 0 0 0 JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5654 -126 0 0 | 0 0 0 0 0 JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5554 -126 0 0 | 0 0 0 0 0 JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5454 -126 0 0 | 0 0 0 0 0 JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5354 -126 0 0 | 0 0 0 0 0 JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5254 -126 0 0 | 0 0 0 0 0 JUL-25 19200 C 0 0 0 0 0 | 0 0 0 5154 -126 0 0 | 0 0 0 0 0 JUL-25 19300 C 0 0 0 0 0 | 0 0 0 5054 -126 0 0 | 0 0 0 0 0 JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4954 -126 0 0 | 0 0 0 0 0 JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4855 -126 25 0 | 0 0 0 0 0 JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4755 -126 24 0 | 0 0 0 0 0 JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4655 -126 24 0 | 0 0 0 0 0 JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4555 -126 23 0 | 0 0 0 0 0 JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4455 -126 23 0 | 1497 1497 0 7 0 JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4356 -126 24 0 | 0 0 0 0 0 JUL-25 20200 C 0 0 0 0 0 | 0 0 0 4156 -126 23 0 | 0 0 0 0 0 JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3957 -126 23 0 | 1367 1190 0 14 0 JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3759 -126 23 0 | 1198 1053 0 38 0 JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3561 -126 23 0 | 2200 942 0 24 0 JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3364 -125 23 0 | 2000 847 0 23 0 JUL-25 21200 C 0 0 0 0 0 | 0 0 0 3167 -126 22 0 | 2430 777 0 30 0 JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2972 -125 22 0 | 1151 869 0 9 0 JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2778 -125 22 0 | 1190 801 0 22 0 JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2587 -124 22 0 | 2040 523 0 28 0 JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2398 -124 21 0 | 2125 912 0 27 0 JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2211 -124 21 0 | 1070 955 0 6 0 JUL-25 22400 C 0 0 0 0 0 | 0 0 0 2029 -122 21 0 | 1610 877 0 22 0 JUL-25 22600 C 0 0 0 0 1 | 0 0 0 1850 -121 21 0 | 1580 388 1 14 -1 JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1677 -119 21 0 | 1541 450 0 22 0 JUL-25 23000 C 0 0 0 0 0 | 1433 1458 1412 1509 -118 21 4 | 1550 329 4 63 +2 JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1348 -116 20 0 | 1241 362 0 211 0 JUL-25 23400 C 0 0 0 0 0 | 1146 1146 1140 1177 -96 19 2 | 1180 464 2 113 -1 JUL-25 23600 C 0 0 0 0 0 | 0 0 0 1032 -92 19 0 | 1160 323 0 134 0 JUL-25 23800 C 0 0 0 0 0 | 830 830 830 897 -102 19 1 | 1075 215 1 185 0 JUL-25 24000 C 0 0 0 0 0 | 739 776 722 775 -98 19 20 | 935 238 20 634 +8 JUL-25 24200 C 750 750 684 689 13 | 670 670 604 667 -91 19 14 | 850 228 27 230 +13 JUL-25 24400 C 643 643 573 590 10 | 562 571 508 563 -89 19 41 | 755 186 51 209 +13 JUL-25 24600 C 547 548 485 490 34 | 473 485 417 480 -73 19 88 | 662 156 122 551 +27 JUL-25 24800 C 430 430 421 428 9 | 412 412 350 404 -71 20 99 | 588 125 108 300 +51 JUL-25 25000 C 375 391 350 355 21 | 332 348 300 338 -62 20 96 | 515 105 117 877 +33 JUL-25 25200 C 328 328 300 304 16 | 270 292 247 283 -57 20 139 | 450 87 155 977 +33 JUL-25 25400 C 272 280 196 196 5 | 232 242 205 237 -51 20 90 | 393 67 95 199 +5 JUL-25 25600 C 219 225 218 225 6 | 193 201 177 199 -43 20 23 | 331 57 29 587 -2 JUL-25 25800 C 173 173 173 173 1 | 155 162 142 166 -38 21 34 | 301 45 35 84 +14 JUL-25 26000 C 158 160 143 146 18 | 133 137 112 138 -32 21 261 | 433 38 279 476 +91 JUL-25 26200 C 139 139 126 126 5 | 107 111 98 115 -27 21 32 | 266 31 37 140 -9 JUL-25 26400 C 109 109 101 101 3 | 91 95 80 95 -24 21 24 | 350 27 27 105 +12 JUL-25 26600 C 97 97 88 88 2 | 74 77 64 79 -19 22 42 | 212 23 44 137 +23 JUL-25 26800 C 72 72 72 72 1 | 61 64 54 65 -17 22 32 | 262 20 33 130 +20 JUL-25 27000 C 66 66 62 62 4 | 52 54 46 55 -13 22 21 | 249 17 25 173 +9 JUL-25 27200 C 58 58 52 52 6 | 45 46 40 47 -12 23 9 | 216 15 15 101 +5 JUL-25 27400 C 0 0 0 0 0 | 37 37 33 39 -10 23 6 | 209 15 6 58 0 JUL-25 27600 C 0 0 0 0 0 | 30 33 30 32 -8 23 13 | 188 10 13 34 -2 JUL-25 27800 C 33 33 33 33 3 | 0 0 0 27 -6 24 0 | 168 10 3 54 -3 JUL-25 28000 C 0 0 0 0 0 | 21 25 21 22 -5 24 7 | 163 10 7 137 0 JUL-25 28200 C 0 0 0 0 0 | 21 21 21 18 -5 24 6 | 169 7 6 63 +6 JUL-25 28400 C 0 0 0 0 0 | 0 0 0 15 -4 24 0 | 77 7 0 12 0 JUL-25 28600 C 0 0 0 0 0 | 14 16 14 13 -2 25 14 | 42 7 14 45 -6 JUL-25 28800 C 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 34 10 0 34 0 JUL-25 29000 C 0 0 0 0 0 | 12 12 12 9 -2 25 3 | 33 5 3 32 0 JUL-25 29200 C 0 0 0 0 0 | 10 11 10 8 -1 25 4 | 23 5 4 15 +4 JUL-25 29400 C 12 12 12 12 1 | 10 10 9 6 -1 25 6 | 13 5 7 58 +7 TOTAL CALL 159 | TOTAL CALL 1131 | TOTAL CALL 1290 7444 +352 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUL-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 276 3 0 81 0 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 45 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 0 0 0 0 0 | 0 0 0 1 0 35 0 | 37 6 0 4 0 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 | 8 8 8 1 0 30 1 | 1001 8 1 18 +1 JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1069 9 0 32 0 JUL-25 18700 P 0 0 0 0 0 | 9 9 9 1 0 29 2 | 553 9 2 13 +2 JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 935 10 0 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 11 11 11 11 1 | 0 0 0 1 0 26 0 | 365 11 1 20 +1 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 25 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 13 13 13 13 3 | 13 13 13 1 0 24 2 | 1391 13 5 58 +1 JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 366 13 0 21 0 JUL-25 19800 P 0 0 0 0 0 | 13 14 13 1 0 23 31 | 1539 13 31 78 +28 JUL-25 19900 P 0 0 0 0 0 | 14 14 14 1 0 23 1 | 365 14 1 68 +1 JUL-25 20000 P 0 0 0 0 0 | 15 15 14 2 0 24 19 | 1546 14 19 303 -1 JUL-25 20200 P 17 17 17 17 2 | 0 0 0 3 0 24 0 | 1640 17 2 64 0 JUL-25 20400 P 0 0 0 0 0 | 19 19 19 4 0 23 1 | 2060 18 1 74 0 JUL-25 20600 P 0 0 0 0 0 | 21 21 20 5 0 23 17 | 1404 19 17 159 +17 JUL-25 20800 P 0 0 0 0 0 | 22 24 22 7 0 23 311 | 480 22 311 242 +132 JUL-25 21000 P 0 0 0 0 0 | 25 27 24 10 0 23 24 | 659 24 24 210 -6 JUL-25 21200 P 29 29 29 29 2 | 29 29 27 14 +1 22 9 | 1590 27 11 69 -1 JUL-25 21400 P 33 33 32 33 4 | 33 34 31 19 +1 22 23 | 989 31 27 235 -6 JUL-25 21600 P 37 37 37 37 1 | 39 40 35 25 +1 22 327 | 2488 35 328 554 +231 JUL-25 21800 P 0 0 0 0 0 | 45 45 43 34 +2 22 8 | 849 42 8 106 +7 JUL-25 22000 P 51 51 51 51 1 | 56 58 50 45 +2 22 32 | 906 50 33 557 +3 JUL-25 22200 P 60 65 60 65 11 | 69 69 61 59 +3 21 27 | 1002 58 38 446 -9 JUL-25 22400 P 78 82 75 82 12 | 82 83 76 77 +4 21 10 | 1088 72 22 268 +5 JUL-25 22600 P 95 97 95 97 6 | 98 105 90 95 +5 21 54 | 1004 87 60 421 +11 JUL-25 22800 P 119 125 119 123 29 | 128 132 117 119 +6 20 45 | 1053 107 74 296 +6 JUL-25 23000 P 140 154 140 154 14 | 159 163 140 151 +8 20 65 | 3150 133 79 249 +8 JUL-25 23200 P 175 193 175 191 12 | 191 204 173 189 +11 20 55 | 1269 168 67 191 +2 JUL-25 23400 P 218 242 217 233 15 | 236 255 222 234 +14 20 173 | 1252 206 188 257 +38 JUL-25 23600 P 277 294 277 294 9 | 294 311 278 287 +17 20 61 | 1030 253 70 118 +17 JUL-25 23800 P 337 362 327 362 13 | 360 387 338 349 +21 19 76 | 1219 313 89 164 +10 JUL-25 24000 P 422 431 400 431 73 | 440 470 412 422 +27 19 50 | 1399 384 123 447 -27 JUL-25 24200 P 502 502 502 502 1 | 536 559 507 514 +34 19 56 | 858 476 57 87 +40 JUL-25 24400 P 572 626 572 619 11 | 643 663 607 612 +36 19 12 | 1000 553 23 66 +8 JUL-25 24600 P 700 725 700 725 5 | 746 775 746 724 +47 19 5 | 960 660 10 17 +6 JUL-25 24800 P 801 805 801 805 5 | 856 857 856 857 +63 20 10 | 1142 801 15 15 +14 JUL-25 25000 P 0 0 0 0 0 | 976 976 963 988 +59 20 3 | 2600 905 3 9 +3 JUL-25 25200 P 0 0 0 0 0 | 1135 1135 1135 1137 +69 20 1 | 2105 1135 1 4 0 JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1285 +69 20 0 | 2400 2400 0 1 0 JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1451 +81 21 0 | 3118 3118 0 2 0 JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1617 +87 21 0 | 1665 1510 0 2 0 JUL-25 26000 P 0 0 0 0 0 | 0 0 0 1788 +92 21 0 | 0 0 0 0 0 JUL-25 26200 P 0 0 0 0 0 | 0 0 0 1964 +97 21 0 | 0 0 0 0 0 JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2144 +102 22 0 | 0 0 0 0 0 JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2327 +105 22 0 | 0 0 0 0 0 JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2513 +109 22 0 | 0 0 0 0 0 JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2702 +112 22 0 | 0 0 0 0 0 JUL-25 27200 P 0 0 0 0 0 | 0 0 0 2892 +114 23 0 | 0 0 0 0 0 JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3084 +116 23 0 | 0 0 0 0 0 JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3277 +118 23 0 | 0 0 0 0 0 JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3472 +120 23 0 | 0 0 0 0 0 JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3667 +120 24 0 | 4600 4600 0 1 0 JUL-25 28200 P 0 0 0 0 0 | 0 0 0 3864 +122 24 0 | 0 0 0 0 0 JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4061 +123 24 0 | 0 0 0 0 0 JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4258 +123 24 0 | 0 0 0 0 0 JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4456 +124 25 0 | 0 0 0 0 0 JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4654 +124 25 0 | 0 0 0 0 0 JUL-25 29200 P 0 0 0 0 0 | 0 0 0 4853 +125 25 0 | 0 0 0 0 0 JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5052 +125 25 0 | 0 0 0 0 0 TOTAL PUT 230 | TOTAL PUT 1511 | TOTAL PUT 1741 8075 +542 | MONTH PUT/CALL RATIO 1.34 | MONTH TOTAL 3031 15519 +894 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 6853 -124 26 0 | 0 0 0 0 0 AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6753 -124 26 0 | 0 0 0 0 0 AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6653 -124 25 0 | 0 0 0 0 0 AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6553 -124 25 0 | 0 0 0 0 0 AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6453 -124 25 0 | 0 0 0 0 0 AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6353 -124 24 0 | 0 0 0 0 0 AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6253 -124 24 0 | 0 0 0 0 0 AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6154 -124 25 0 | 0 0 0 0 0 AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6054 -124 25 0 | 0 0 0 0 0 AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5954 -124 24 0 | 0 0 0 0 0 AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5855 -124 25 0 | 0 0 0 0 0 AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5755 -124 24 0 | 0 0 0 0 0 AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5656 -123 25 0 | 0 0 0 0 0 AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5556 -124 24 0 | 0 0 0 0 0 AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5457 -124 24 0 | 0 0 0 0 0 AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5357 -124 24 0 | 0 0 0 0 0 AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5258 -124 24 0 | 0 0 0 0 0 AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5159 -124 24 0 | 0 0 0 0 0 AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5060 -124 24 0 | 0 0 0 0 0 AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4961 -124 24 0 | 0 0 0 0 0 AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4862 -124 24 0 | 0 0 0 0 0 AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4764 -123 24 0 | 0 0 0 0 0 AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4665 -124 23 0 | 0 0 0 0 0 AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4567 -123 23 0 | 0 0 0 0 0 AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4469 -123 23 0 | 0 0 0 0 0 AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4371 -123 23 0 | 0 0 0 0 0 AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4176 -123 23 0 | 0 0 0 0 0 AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3982 -123 23 0 | 0 0 0 0 0 AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3790 -122 23 0 | 0 0 0 0 0 AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3599 -121 23 0 | 0 0 0 0 0 AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3410 -121 23 0 | 0 0 0 0 0 AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3223 -120 22 0 | 2590 2590 0 1 0 AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3038 -119 22 0 | 0 0 0 0 0 AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2856 -119 22 0 | 1325 1325 0 1 0 AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2678 -117 22 0 | 1223 1223 0 1 0 AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2502 -116 22 0 | 0 0 0 2 0 AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2331 -114 22 0 | 0 0 0 0 0 AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2164 -112 22 0 | 1357 1357 0 1 0 AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2002 -109 21 0 | 1264 1264 0 1 0 AUG-25 22800 C 0 0 0 0 1 | 0 0 0 1844 -107 21 0 | 1160 1160 1 2 +1 AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1693 -104 21 0 | 1126 1070 0 52 0 AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1547 -101 21 0 | 1298 879 0 102 0 AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1400 -92 21 0 | 1009 702 0 46 0 AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1267 -89 21 0 | 1065 647 0 12 0 AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1141 -87 20 0 | 933 581 0 37 0 AUG-25 24000 C 0 0 0 0 0 | 0 0 0 1030 -78 21 0 | 945 554 0 81 0 AUG-25 24200 C 0 0 0 0 0 | 0 0 0 924 -86 21 0 | 1007 561 0 18 0 AUG-25 24400 C 845 845 845 845 2 | 833 833 779 824 -77 20 4 | 941 556 6 27 +3 AUG-25 24600 C 743 743 742 742 2 | 0 0 0 735 -74 21 0 | 764 348 2 56 0 AUG-25 24800 C 0 0 0 0 0 | 598 598 598 653 -69 21 1 | 779 302 1 34 +1 AUG-25 25000 C 590 590 590 590 8 | 561 561 540 579 -65 21 6 | 628 263 14 171 +8 AUG-25 25200 C 0 0 0 0 0 | 0 0 0 513 -58 21 0 | 652 227 0 34 0 AUG-25 25400 C 0 0 0 0 0 | 439 439 430 453 -55 21 3 | 484 252 3 30 +3 AUG-25 25600 C 0 0 0 0 0 | 386 386 386 400 -50 21 1 | 505 318 1 22 +1 AUG-25 25800 C 0 0 0 0 0 | 333 340 333 354 -45 21 5 | 388 146 5 60 +3 AUG-25 26000 C 0 0 0 0 0 | 305 308 288 312 -41 21 18 | 407 128 18 249 +7 AUG-25 26200 C 300 301 300 301 2 | 255 266 255 275 -37 21 17 | 382 108 19 51 +15 AUG-25 26400 C 0 0 0 0 0 | 221 221 221 243 -34 22 2 | 338 94 2 19 +2 AUG-25 26600 C 0 0 0 0 0 | 197 197 197 214 -31 22 30 | 301 82 30 44 +30 AUG-25 26800 C 0 0 0 0 0 | 176 176 176 189 -28 22 5 | 276 70 5 42 +5 AUG-25 27000 C 0 0 0 0 0 | 163 165 155 165 -27 22 49 | 247 63 49 248 +48 AUG-25 27200 C 0 0 0 0 0 | 133 133 133 147 -23 22 1 | 238 62 1 96 0 AUG-25 27400 C 0 0 0 0 0 | 0 0 0 130 -20 23 0 | 171 47 0 183 0 AUG-25 27600 C 0 0 0 0 0 | 104 106 104 115 -18 23 2 | 190 41 2 261 0 AUG-25 27800 C 0 0 0 0 0 | 0 0 0 101 -17 23 0 | 126 38 0 3 0 AUG-25 28000 C 0 0 0 0 0 | 81 81 80 90 -15 23 2 | 155 35 2 80 +2 AUG-25 28200 C 0 0 0 0 0 | 0 0 0 80 -13 23 0 | 160 32 0 6 0 AUG-25 28400 C 0 0 0 0 0 | 0 0 0 71 -12 24 0 | 133 31 0 10 0 AUG-25 28600 C 67 67 67 67 1 | 0 0 0 62 -12 24 0 | 103 35 1 33 +1 AUG-25 28800 C 0 0 0 0 0 | 52 52 52 55 -11 24 1 | 65 28 1 11 +1 AUG-25 29000 C 0 0 0 0 0 | 0 0 0 48 -10 24 0 | 74 21 0 2 0 AUG-25 29200 C 0 0 0 0 0 | 0 0 0 42 -9 24 0 | 20 20 0 1 0 AUG-25 29400 C 0 0 0 0 0 | 0 0 0 36 -9 24 0 | 41 16 0 17 0 TOTAL CALL 16 | TOTAL CALL 147 | TOTAL CALL 163 2147 +131 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 | 17 17 17 1 0 26 1 | 124 17 1 22 +1 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 | 0 0 0 1 0 25 0 | 86 17 0 1 0 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 0 24 0 | 60 35 0 3 0 AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 150 34 0 5 0 AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 85 43 0 8 0 AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 83 41 0 3 0 AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 93 44 0 4 0 AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 134 26 0 8 0 AUG-25 18700 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 103 45 0 3 0 AUG-25 18800 P 0 0 0 0 0 | 0 0 0 3 0 23 0 | 112 40 0 9 0 AUG-25 18900 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 117 50 0 28 0 AUG-25 19000 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 208 32 0 10 0 AUG-25 19100 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 123 56 0 3 0 AUG-25 19200 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 134 32 0 202 0 AUG-25 19300 P 0 0 0 0 0 | 0 0 0 8 0 24 0 | 134 36 0 10 0 AUG-25 19400 P 0 0 0 0 0 | 0 0 0 9 0 24 0 | 130 61 0 6 0 AUG-25 19500 P 0 0 0 0 0 | 0 0 0 10 0 24 0 | 273 36 0 11 0 AUG-25 19600 P 0 0 0 0 0 | 0 0 0 12 +1 24 0 | 227 36 0 11 0 AUG-25 19700 P 0 0 0 0 0 | 37 37 37 14 +1 24 1 | 178 37 1 6 +1 AUG-25 19800 P 0 0 0 0 0 | 0 0 0 15 0 23 0 | 329 45 0 71 0 AUG-25 19900 P 0 0 0 0 0 | 42 42 42 17 0 23 1 | 347 42 1 6 +1 AUG-25 20000 P 0 0 0 0 0 | 43 43 43 20 +1 24 2 | 360 43 2 64 +1 AUG-25 20200 P 0 0 0 0 0 | 0 0 0 25 +1 23 0 | 398 49 0 20 0 AUG-25 20400 P 0 0 0 0 0 | 54 54 53 31 +1 23 3 | 261 53 3 12 0 AUG-25 20600 P 0 0 0 0 0 | 59 59 59 39 +2 23 6 | 256 59 6 39 0 AUG-25 20800 P 0 0 0 0 0 | 65 69 65 48 +2 23 4 | 365 65 4 34 -2 AUG-25 21000 P 78 78 78 78 3 | 76 76 76 59 +3 23 1 | 592 76 4 383 -3 AUG-25 21200 P 0 0 0 0 0 | 90 90 90 73 +4 23 2 | 440 88 2 9 -2 AUG-25 21400 P 0 0 0 0 0 | 101 107 98 89 +5 23 399 | 530 98 399 405 +368 AUG-25 21600 P 0 0 0 0 0 | 120 120 111 107 +6 22 27 | 612 111 27 561 +18 AUG-25 21800 P 0 0 0 0 0 | 138 139 130 129 +7 22 30 | 876 125 30 144 +22 AUG-25 22000 P 0 0 0 0 0 | 159 159 149 150 +4 22 12 | 624 149 12 65 -5 AUG-25 22200 P 0 0 0 0 0 | 177 177 174 174 +5 22 8 | 736 174 8 40 +2 AUG-25 22400 P 0 0 0 0 0 | 217 218 204 206 +10 21 17 | 746 204 17 67 +12 AUG-25 22600 P 0 0 0 0 0 | 0 0 0 242 +14 21 0 | 777 228 0 36 0 AUG-25 22800 P 0 0 0 0 0 | 0 0 0 284 +17 21 0 | 945 417 0 85 0 AUG-25 23000 P 0 0 0 0 0 | 325 337 324 331 +20 21 19 | 1359 304 19 119 +3 AUG-25 23200 P 0 0 0 0 0 | 380 390 380 383 +22 21 3 | 1471 352 3 72 -1 AUG-25 23400 P 433 433 433 433 2 | 455 455 455 442 +26 21 2 | 1410 406 4 25 +2 AUG-25 23600 P 0 0 0 0 0 | 0 0 0 507 +29 20 1 | 1060 596 1 11 -1 AUG-25 23800 P 0 0 0 0 0 | 583 611 583 578 +32 20 5 | 1201 583 5 69 0 AUG-25 24000 P 0 0 0 0 0 | 672 672 672 658 +38 20 1 | 1417 618 1 10 +1 AUG-25 24200 P 0 0 0 0 0 | 800 800 735 751 +43 20 4 | 800 735 4 3 +3 AUG-25 24400 P 0 0 0 0 0 | 0 0 0 851 +47 20 0 | 800 800 0 5 0 AUG-25 24600 P 0 0 0 0 0 | 975 975 975 961 +53 20 2 | 975 900 2 7 0 AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1082 +61 20 0 | 0 0 0 0 0 AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1208 +59 20 0 | 2734 2734 0 1 0 AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1343 +64 20 0 | 0 0 0 0 0 AUG-25 25400 P 0 0 0 0 0 | 0 0 0 1482 +57 20 0 | 2500 2500 0 1 0 AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1656 +73 21 0 | 0 0 0 0 0 AUG-25 25800 P 0 0 0 0 0 | 0 0 0 1809 +77 21 0 | 0 0 0 0 0 AUG-25 26000 P 0 0 0 0 0 | 0 0 0 1968 +81 22 0 | 0 0 0 0 0 AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2130 +84 22 0 | 0 0 0 0 0 AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2297 +88 22 0 | 0 0 0 0 0 AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2468 +91 22 0 | 0 0 0 0 0 AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2641 +93 22 0 | 0 0 0 0 0 AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2818 +96 22 0 | 0 0 0 0 0 AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2998 +99 22 0 | 0 0 0 0 0 AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3180 +102 23 0 | 0 0 0 0 0 AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3364 +104 23 0 | 0 0 0 0 0 AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3550 +106 23 0 | 0 0 0 0 0 AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3737 +107 23 0 | 0 0 0 0 0 AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3926 +109 23 0 | 0 0 0 0 0 AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4117 +111 23 0 | 0 0 0 0 0 AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4308 +111 24 0 | 5200 5200 0 1 0 AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4501 +113 24 0 | 0 0 0 0 0 AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4695 +114 24 0 | 0 0 0 0 0 AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4889 +115 24 0 | 0 0 0 0 0 AUG-25 29400 P 0 0 0 0 0 | 0 0 0 5084 +116 24 0 | 0 0 0 0 0 TOTAL PUT 5 | TOTAL PUT 551 | TOTAL PUT 556 2740 +421 | MONTH PUT/CALL RATIO 3.41 | MONTH TOTAL 719 4887 +552 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 10716 -134 0 0 | 0 0 0 0 0 SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10616 -134 0 0 | 0 0 0 0 0 SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10516 -134 0 0 | 0 0 0 0 0 SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10416 -134 0 0 | 0 0 0 0 0 SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10316 -134 0 0 | 0 0 0 0 0 SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10216 -134 0 0 | 0 0 0 0 0 SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10116 -134 0 0 | 0 0 0 0 0 SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10016 -134 0 0 | 0 0 0 0 0 SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9916 -134 0 0 | 0 0 0 0 0 SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9816 -134 0 0 | 0 0 0 0 0 SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9716 -134 0 0 | 0 0 0 0 0 SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9616 -134 0 0 | 0 0 0 0 0 SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9516 -134 0 0 | 0 0 0 0 0 SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9416 -134 0 0 | 0 0 0 0 0 SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9316 -134 0 0 | 0 0 0 0 0 SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9216 -134 0 0 | 0 0 0 0 0 SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9116 -134 0 0 | 0 0 0 0 0 SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9016 -134 0 0 | 0 0 0 0 0 SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8916 -134 0 0 | 0 0 0 0 0 SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8816 -134 0 0 | 0 0 0 0 0 SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8716 -134 0 0 | 0 0 0 0 0 SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8617 -134 28 0 | 0 0 0 0 0 SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8517 -134 27 0 | 0 0 0 0 0 SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8417 -134 27 0 | 0 0 0 0 0 SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8317 -134 27 0 | 4020 4020 0 10 0 SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8217 -134 26 0 | 0 0 0 0 0 SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8117 -134 26 0 | 0 0 0 0 0 SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8017 -134 26 0 | 0 0 0 0 0 SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7917 -134 25 0 | 0 0 0 0 0 SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7818 -134 27 0 | 0 0 0 0 0 SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7718 -134 26 0 | 0 0 0 0 0 SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7618 -134 26 0 | 0 0 0 0 0 SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7518 -134 25 0 | 0 0 0 0 0 SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7419 -134 26 0 | 0 0 0 0 0 SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7319 -134 26 0 | 0 0 0 0 0 SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7219 -134 25 0 | 0 0 0 0 0 SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7120 -134 26 0 | 0 0 0 0 0 SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7020 -134 25 0 | 0 0 0 0 0 SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6921 -134 25 0 | 4080 4080 0 2 0 SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6821 -134 25 0 | 0 0 0 0 0 SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6722 -134 25 0 | 0 0 0 0 0 SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6623 -133 25 0 | 0 0 0 0 0 SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6524 -133 25 0 | 4100 4100 0 5 0 SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6424 -134 25 0 | 0 0 0 0 0 SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6325 -134 25 0 | 0 0 0 0 0 SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6226 -134 25 0 | 0 0 0 0 0 SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6128 -133 25 0 | 0 0 0 0 0 SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6029 -133 25 0 | 0 0 0 0 0 SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5930 -133 25 0 | 0 0 0 0 0 SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5832 -133 25 0 | 0 0 0 0 0 SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5733 -133 24 0 | 0 0 0 0 0 SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5635 -133 24 0 | 0 0 0 0 0 SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5537 -133 24 0 | 0 0 0 0 0 SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5439 -133 24 0 | 0 0 0 0 0 SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5342 -132 24 0 | 2800 1380 0 1 0 SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5244 -133 24 0 | 0 0 0 0 0 SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5147 -132 24 0 | 0 0 0 0 0 SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5050 -132 24 0 | 0 0 0 0 0 SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4953 -132 24 0 | 0 0 0 0 0 SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4857 -132 24 0 | 2970 1500 0 0 0 SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4761 -131 24 0 | 4000 935 0 3 0 SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4665 -131 24 0 | 0 0 0 0 0 SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4569 -131 24 0 | 0 0 0 0 0 SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4474 -131 24 0 | 0 0 0 0 0 SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4379 -131 23 0 | 3795 1117 0 13 0 SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4191 -129 23 0 | 1483 1039 0 9 0 SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4004 -129 23 0 | 1572 1330 0 3 0 SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3820 -127 23 0 | 2049 1140 0 35 0 SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3637 -127 23 0 | 1908 1908 0 7 0 SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3457 -125 23 0 | 1981 842 0 76 0 SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3279 -124 23 0 | 1191 1190 0 15 0 SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3105 -122 23 0 | 1030 830 0 0 0 SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2933 -121 22 0 | 1229 214 0 5 0 SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2765 -119 22 0 | 2695 361 0 41 0 SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2600 -117 22 0 | 1960 440 0 405 0 SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2439 -115 22 0 | 1930 673 0 35 0 SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2283 -112 22 0 | 1257 634 0 7 0 SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2131 -109 22 0 | 1300 596 0 243 0 SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1983 -107 22 0 | 2600 565 0 77 0 SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1841 -104 21 0 | 2220 484 0 134 0 SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1703 -101 21 0 | 1300 533 0 598 0 SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1540 -92 20 0 | 2100 386 0 20 0 SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1416 -87 20 0 | 1215 480 0 42 0 SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1300 -82 20 0 | 1460 402 0 18 0 SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1196 -72 20 0 | 1555 310 0 326 0 SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1092 -80 20 1 | 1740 452 1 94 +1 SEP-25 24400 C 1021 1021 1021 1021 2 | 959 959 959 995 -79 20 3 | 1021 358 5 31 0 SEP-25 24600 C 937 937 937 937 2 | 0 0 0 907 -70 20 0 | 937 338 2 38 0 SEP-25 24800 C 0 0 0 0 0 | 0 0 0 822 -68 20 0 | 1352 305 0 92 0 SEP-25 25000 C 0 0 0 0 0 | 720 720 720 748 -63 21 1 | 1350 182 1 461 +1 SEP-25 25200 C 0 0 0 0 0 | 645 649 629 679 -59 21 20 | 1560 225 20 313 +20 SEP-25 25400 C 0 0 0 0 0 | 0 0 0 614 -55 21 0 | 1514 200 0 8 0 SEP-25 25600 C 0 0 0 0 0 | 541 541 536 556 -52 21 6 | 1137 192 6 22 +6 SEP-25 25800 C 0 0 0 0 0 | 491 491 484 502 -49 21 8 | 1088 229 8 20 +8 SEP-25 26000 C 0 0 0 0 0 | 450 450 435 455 -45 21 24 | 1265 150 24 161 +4 SEP-25 26200 C 0 0 0 0 0 | 396 396 396 412 -41 21 107 | 625 183 107 173 0 SEP-25 26400 C 0 0 0 0 0 | 0 0 0 372 -39 21 0 | 404 168 0 60 0 SEP-25 26600 C 0 0 0 0 0 | 0 0 0 337 -35 21 0 | 546 134 0 21 0 SEP-25 26800 C 321 321 321 321 1 | 292 303 292 303 -33 21 16 | 670 138 17 109 +15 SEP-25 27000 C 0 0 0 0 0 | 0 0 0 276 -28 22 250 | 898 106 250 531 +250 SEP-25 27200 C 0 0 0 0 0 | 242 242 242 249 -25 22 1 | 456 111 1 80 0 SEP-25 27400 C 0 0 0 0 0 | 0 0 0 225 -24 22 0 | 320 155 0 7 0 SEP-25 27600 C 0 0 0 0 0 | 0 0 0 203 -23 22 0 | 491 94 0 33 0 SEP-25 27800 C 198 198 198 198 2 | 179 179 179 184 -21 22 1 | 678 80 3 10 +3 SEP-25 28000 C 0 0 0 0 0 | 0 0 0 166 -19 22 500 | 714 79 500 614 +442 SEP-25 28200 C 0 0 0 0 0 | 150 150 150 150 -18 22 1 | 341 81 1 30 +1 SEP-25 28400 C 0 0 0 0 0 | 0 0 0 136 -16 23 0 | 244 78 0 16 0 SEP-25 28600 C 0 0 0 0 0 | 0 0 0 118 -18 23 0 | 275 50 0 21 0 SEP-25 28800 C 0 0 0 0 0 | 0 0 0 106 -16 23 0 | 337 50 0 211 0 SEP-25 29000 C 0 0 0 0 0 | 0 0 0 95 -15 23 0 | 405 38 0 42 0 SEP-25 29200 C 0 0 0 0 0 | 89 89 89 85 -13 23 1 | 381 50 1 204 +1 SEP-25 29400 C 0 0 0 0 0 | 0 0 0 76 -12 23 0 | 276 59 0 12 0 SEP-25 29600 C 0 0 0 0 0 | 0 0 0 68 -11 23 0 | 310 47 0 5 0 SEP-25 29800 C 0 0 0 0 0 | 0 0 0 61 -10 23 0 | 232 44 0 4 0 SEP-25 30000 C 0 0 0 0 0 | 0 0 0 55 -9 23 0 | 426 27 0 225 0 TOTAL CALL 7 | TOTAL CALL 940 | TOTAL CALL 947 5778 +752 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 31 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 29 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 27 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 26 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 24 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 23 0 | 485 49 0 12 0 SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 800 50 0 8 0 SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 582 67 0 7 0 SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 905 47 0 4 0 SEP-25 17300 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 514 49 0 1 0 SEP-25 17400 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 1453 53 0 210 0 SEP-25 17500 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 719 44 0 15 0 SEP-25 17600 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 725 54 0 203 0 SEP-25 17700 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 1000 57 0 9 0 SEP-25 17800 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 738 50 0 12 0 SEP-25 17900 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 903 57 0 12 0 SEP-25 18000 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 900 61 0 229 0 SEP-25 18100 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 695 60 0 5 0 SEP-25 18200 P 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 1146 77 0 307 0 SEP-25 18300 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 1193 130 0 5 0 SEP-25 18400 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 1242 41 0 14 0 SEP-25 18500 P 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 1269 79 0 9 0 SEP-25 18600 P 0 0 0 0 0 | 46 46 46 17 +1 24 1 | 1064 46 1 4 +1 SEP-25 18700 P 0 0 0 0 0 | 0 0 0 19 +1 24 0 | 1241 80 0 10 0 SEP-25 18800 P 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 1363 55 0 4 0 SEP-25 18900 P 0 0 0 0 0 | 55 55 55 23 +1 24 10 | 1394 55 10 263 0 SEP-25 19000 P 0 0 0 0 0 | 0 0 0 26 +2 24 0 | 1504 55 0 192 0 SEP-25 19100 P 0 0 0 0 0 | 0 0 0 28 +1 24 0 | 1486 101 0 9 0 SEP-25 19200 P 0 0 0 0 0 | 0 0 0 31 +2 24 0 | 1541 59 0 28 0 SEP-25 19300 P 0 0 0 0 0 | 0 0 0 34 +2 24 0 | 1562 103 0 8 0 SEP-25 19400 P 0 0 0 0 0 | 0 0 0 37 +2 24 0 | 1745 109 0 37 0 SEP-25 19500 P 0 0 0 0 0 | 0 0 0 41 +2 24 0 | 1805 125 0 4 0 SEP-25 19600 P 0 0 0 0 0 | 0 0 0 45 +3 24 0 | 1752 78 0 85 0 SEP-25 19700 P 0 0 0 0 0 | 75 76 75 49 +3 24 30 | 1806 75 30 149 0 SEP-25 19800 P 0 0 0 0 0 | 79 79 79 53 +3 24 15 | 1838 79 15 35 +12 SEP-25 19900 P 0 0 0 0 0 | 0 0 0 58 +3 24 0 | 1738 83 0 913 0 SEP-25 20000 P 0 0 0 0 0 | 93 93 92 63 +3 23 2 | 1989 85 2 458 +2 SEP-25 20200 P 0 0 0 0 0 | 0 0 0 75 +5 23 0 | 1840 96 0 79 0 SEP-25 20400 P 0 0 0 0 0 | 108 109 108 91 +8 23 22 | 2020 108 22 195 -5 SEP-25 20600 P 0 0 0 0 0 | 0 0 0 107 +7 23 0 | 1867 117 0 107 0 SEP-25 20800 P 0 0 0 0 0 | 0 0 0 125 +8 23 0 | 1908 137 0 432 0 SEP-25 21000 P 0 0 0 0 0 | 150 150 150 145 +9 23 2 | 2346 144 2 516 0 SEP-25 21200 P 0 0 0 0 0 | 0 0 0 168 +10 23 0 | 1181 194 0 49 0 SEP-25 21400 P 0 0 0 0 0 | 195 201 194 191 +9 23 11 | 1687 194 11 151 +11 SEP-25 21600 P 0 0 0 0 0 | 0 0 0 215 +9 22 0 | 640 259 0 35 0 SEP-25 21800 P 0 0 0 0 0 | 249 259 249 242 +10 22 15 | 1522 243 15 124 +10 SEP-25 22000 P 0 0 0 0 0 | 290 290 290 276 +15 22 5 | 1450 260 5 146 0 SEP-25 22200 P 297 297 297 297 1 | 0 0 0 314 +19 22 0 | 928 297 1 14 +1 SEP-25 22400 P 0 0 0 0 0 | 0 0 0 356 +21 22 0 | 934 345 0 25 0 SEP-25 22600 P 0 0 0 0 0 | 393 393 393 402 +23 21 1 | 1880 393 1 53 -1 SEP-25 22800 P 0 0 0 0 0 | 0 0 0 453 +26 21 0 | 1675 453 0 85 0 SEP-25 23000 P 0 0 0 0 0 | 0 0 0 509 +29 21 0 | 3790 490 0 82 0 SEP-25 23200 P 0 0 0 0 0 | 0 0 0 569 +32 21 0 | 4270 792 0 43 0 SEP-25 23400 P 0 0 0 0 0 | 640 644 640 635 +35 21 10 | 1105 620 10 28 +10 SEP-25 23600 P 0 0 0 0 0 | 726 738 726 707 +38 21 10 | 3310 726 10 64 +10 SEP-25 23800 P 0 0 0 0 0 | 0 0 0 789 +42 20 0 | 1833 756 0 26 0 SEP-25 24000 P 0 0 0 0 0 | 0 0 0 880 +48 20 0 | 4830 820 0 64 0 SEP-25 24200 P 0 0 0 0 0 | 0 0 0 977 +52 20 0 | 0 0 0 0 0 SEP-25 24400 P 0 0 0 0 0 | 1065 1065 1065 1081 +56 20 1 | 1065 1065 1 1 +1 SEP-25 24600 P 0 0 0 0 0 | 1175 1175 1175 1191 +60 20 1 | 2054 1175 1 2 +1 SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1313 +68 21 0 | 0 0 0 0 0 SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1447 +79 21 0 | 6000 2150 0 28 0 SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1578 +85 21 0 | 4613 4613 0 7 0 SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1706 +79 21 0 | 0 0 0 0 0 SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1853 +79 21 0 | 0 0 0 0 0 SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2000 +82 21 0 | 0 0 0 0 0 SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2151 +86 21 0 | 6380 2725 0 3 0 SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2306 +89 21 0 | 0 0 0 0 0 SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2465 +92 21 0 | 0 0 0 0 0 SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2628 +95 22 0 | 0 0 0 0 0 SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2794 +97 22 0 | 0 0 0 0 0 SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2964 +101 22 0 | 0 0 0 0 0 SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3136 +103 22 0 | 0 0 0 0 0 SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3310 +105 22 0 | 0 0 0 0 0 SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3487 +107 22 0 | 4105 4105 0 2 0 SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3667 +110 22 0 | 0 0 0 0 0 SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3848 +112 22 0 | 0 0 0 0 0 SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4031 +113 22 0 | 0 0 0 0 0 SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4216 +115 22 0 | 0 0 0 0 0 SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4402 +116 23 0 | 0 0 0 0 0 SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4590 +118 23 0 | 0 0 0 0 0 SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4779 +119 23 0 | 0 0 0 0 0 SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4969 +121 23 0 | 0 0 0 0 0 SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5160 +122 23 0 | 0 0 0 0 0 SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5352 +123 23 0 | 0 0 0 0 0 SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5545 +124 23 0 | 0 0 0 0 0 SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5739 +125 23 0 | 10370 10000 0 0 0 TOTAL PUT 1 | TOTAL PUT 136 | TOTAL PUT 137 6239 +53 | MONTH PUT/CALL RATIO 0.14 | MONTH TOTAL 1084 12017 +805 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 14443 -127 0 0 | 0 0 0 1 0 DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14343 -127 0 0 | 0 0 0 0 0 DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14243 -127 0 0 | 0 0 0 0 0 DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14143 -127 0 0 | 0 0 0 0 0 DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14043 -127 0 0 | 0 0 0 0 0 DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13943 -127 0 0 | 0 0 0 0 0 DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13843 -127 0 0 | 0 0 0 0 0 DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13743 -127 0 0 | 0 0 0 0 0 DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13643 -127 0 0 | 0 0 0 0 0 DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13543 -127 0 0 | 0 0 0 0 0 DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13443 -127 0 0 | 0 0 0 0 0 DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13343 -127 0 0 | 0 0 0 0 0 DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13243 -127 0 0 | 0 0 0 0 0 DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13143 -127 0 0 | 0 0 0 0 0 DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13043 -127 0 0 | 0 0 0 0 0 DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12943 -127 0 0 | 0 0 0 0 0 DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12843 -127 0 0 | 0 0 0 0 0 DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12643 -127 0 0 | 0 0 0 0 0 DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12443 -127 0 0 | 0 0 0 0 0 DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12243 -127 0 0 | 0 0 0 0 0 DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12043 -127 0 0 | 0 0 0 0 0 DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11843 -127 0 0 | 0 0 0 0 0 DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11644 -126 29 0 | 0 0 0 0 0 DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11444 -126 28 0 | 0 0 0 0 0 DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11244 -127 27 0 | 0 0 0 0 0 DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11044 -127 27 0 | 0 0 0 0 0 DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10845 -126 28 0 | 0 0 0 0 0 DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10645 -126 27 0 | 0 0 0 0 0 DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10445 -126 26 0 | 0 0 0 0 0 DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10246 -126 27 0 | 0 0 0 0 0 DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10046 -126 26 0 | 0 0 0 0 0 DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9847 -126 26 0 | 0 0 0 0 0 DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9648 -126 26 0 | 0 0 0 0 0 DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9449 -125 26 0 | 0 0 0 0 0 DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9350 -125 26 0 | 0 0 0 0 0 DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9250 -125 26 0 | 0 0 0 0 0 DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9151 -125 26 0 | 0 0 0 0 0 DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9052 -124 26 0 | 0 0 0 0 0 DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8953 -124 26 0 | 0 0 0 0 0 DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8854 -124 26 0 | 0 0 0 0 0 DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8755 -123 26 0 | 0 0 0 0 0 DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8656 -123 26 0 | 0 0 0 0 0 DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8557 -123 26 0 | 0 0 0 0 0 DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8458 -123 26 0 | 4600 4400 0 10 0 DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8359 -123 26 0 | 0 0 0 0 0 DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8260 -123 25 0 | 0 0 0 0 0 DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8162 -122 25 0 | 0 0 0 0 0 DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8063 -123 25 0 | 0 0 0 0 0 DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7965 -122 25 0 | 0 0 0 0 0 DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7867 -122 25 0 | 7388 4102 0 10 0 DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7769 -121 25 0 | 0 0 0 0 0 DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7671 -121 25 0 | 0 0 0 0 0 DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7573 -121 25 0 | 0 0 0 0 0 DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7475 -121 25 0 | 0 0 0 0 0 DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7378 -120 25 0 | 0 0 0 0 0 DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7281 -119 25 0 | 0 0 0 0 0 DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7183 -120 25 0 | 0 0 0 0 0 DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7086 -119 25 0 | 0 0 0 0 0 DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6990 -118 25 0 | 0 0 0 0 0 DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6893 -118 25 0 | 0 0 0 0 0 DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6797 -117 25 0 | 0 0 0 0 0 DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6700 -118 25 0 | 4407 4407 0 15 0 DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6604 -117 24 0 | 0 0 0 0 0 DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6509 -116 24 0 | 5230 2600 0 0 0 DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6413 -116 24 0 | 5670 5636 0 89 0 DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6318 -115 24 0 | 0 0 0 0 0 DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6223 -115 24 0 | 0 0 0 0 0 DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6128 -115 24 0 | 0 0 0 0 0 DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6034 -114 24 0 | 0 0 0 0 0 DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5940 -113 24 0 | 5200 3170 0 300 0 DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5846 -113 24 0 | 0 0 0 0 0 DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5752 -113 24 0 | 0 0 0 0 0 DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5659 -112 24 0 | 0 0 0 0 0 DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5566 -112 24 0 | 4488 1600 0 0 0 DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5474 -111 24 0 | 0 0 0 0 0 DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5382 -110 24 0 | 0 0 0 0 0 DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5290 -110 24 0 | 0 0 0 0 0 DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5199 -109 24 0 | 1913 1872 0 16 0 DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5108 -109 24 0 | 0 0 0 300 0 DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5018 -108 23 0 | 1960 1693 0 15 0 DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4928 -107 23 0 | 1804 1804 0 7 0 DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4838 -107 23 0 | 3770 710 0 8 0 DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4749 -107 23 0 | 3217 1682 0 0 0 DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4661 -106 23 0 | 2230 822 0 311 0 DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4485 -105 23 0 | 2160 2160 0 2 0 DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4312 -103 23 0 | 2500 1033 0 16 0 DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4141 -102 23 0 | 0 0 0 0 0 DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3972 -101 23 0 | 1711 1683 0 3 0 DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3806 -100 23 0 | 3530 1400 0 310 0 DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3643 -98 22 0 | 2463 566 0 13 0 DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3483 -97 22 0 | 1090 960 0 2 0 DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3325 -96 22 0 | 1957 1642 0 53 0 DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3170 -95 22 0 | 1933 1230 0 7 0 DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3019 -94 22 0 | 3793 430 0 397 0 DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2871 -92 22 0 | 1740 770 0 5 0 DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2726 -91 22 0 | 1840 243 0 662 0 DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2585 -90 22 0 | 1736 1030 0 29 0 DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2448 -88 22 0 | 2400 1830 0 0 0 DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2314 -88 21 0 | 2652 760 0 88 0 DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2184 -86 21 0 | 2435 722 0 126 0 DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2041 -57 21 0 | 1770 1195 0 307 0 DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1922 -56 21 0 | 1943 525 0 71 0 DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1789 -74 20 0 | 1511 1201 0 16 0 DEC-25 24000 C 0 0 0 0 0 | 1638 1638 1638 1686 -67 21 1 | 2373 480 1 44 +1 DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1582 -75 21 0 | 1628 559 0 4 0 DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1484 -75 20 0 | 2160 1091 0 180 0 DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1388 -77 20 0 | 0 0 0 0 0 DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1300 -71 20 0 | 550 499 0 5 0 DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1220 -64 21 0 | 2060 508 0 128 0 DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1140 -60 21 0 | 1981 360 0 27 0 DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1066 -59 21 0 | 1360 409 0 0 0 DEC-25 25600 C 0 0 0 0 0 | 0 0 0 995 -52 21 0 | 1420 356 0 7 0 DEC-25 25800 C 0 0 0 0 0 | 0 0 0 927 -51 21 0 | 0 0 0 0 0 DEC-25 26000 C 0 0 0 0 0 | 0 0 0 866 -48 21 0 | 1641 245 0 38 0 DEC-25 26200 C 0 0 0 0 0 | 0 0 0 811 -42 21 0 | 1088 998 0 0 0 DEC-25 26400 C 0 0 0 0 0 | 0 0 0 753 -45 21 0 | 850 99 0 0 0 DEC-25 26600 C 0 0 0 0 0 | 0 0 0 702 -41 21 0 | 890 475 0 0 0 DEC-25 26800 C 0 0 0 0 0 | 0 0 0 655 -36 21 0 | 1060 259 0 16 0 DEC-25 27000 C 0 0 0 0 0 | 0 0 0 615 -31 21 0 | 1348 270 0 15 0 DEC-25 27200 C 0 0 0 0 0 | 0 0 0 570 -35 21 0 | 913 195 0 10 0 DEC-25 27400 C 0 0 0 0 0 | 0 0 0 532 -34 21 0 | 0 0 0 0 0 DEC-25 27600 C 0 0 0 0 0 | 0 0 0 495 -29 21 0 | 794 311 0 0 0 DEC-25 27800 C 0 0 0 0 0 | 0 0 0 461 -32 21 0 | 470 271 0 11 0 DEC-25 28000 C 0 0 0 0 0 | 0 0 0 432 -27 21 0 | 733 167 0 14 0 DEC-25 28200 C 0 0 0 0 0 | 0 0 0 402 -27 21 0 | 1021 179 0 5 0 DEC-25 28400 C 0 0 0 0 0 | 0 0 0 371 -28 21 0 | 470 161 0 21 0 DEC-25 28600 C 0 0 0 0 0 | 0 0 0 344 -23 21 0 | 942 194 0 6 0 DEC-25 28800 C 0 0 0 0 0 | 0 0 0 318 -23 21 0 | 300 188 0 3 0 DEC-25 29000 C 0 0 0 0 0 | 0 0 0 295 -21 21 0 | 644 140 0 9 0 DEC-25 29200 C 0 0 0 0 0 | 0 0 0 273 -20 22 0 | 310 155 0 31 0 DEC-25 29400 C 0 0 0 0 0 | 0 0 0 253 -18 22 0 | 203 150 0 12 0 DEC-25 29600 C 0 0 0 0 0 | 0 0 0 234 -24 22 0 | 290 136 0 36 0 DEC-25 29800 C 0 0 0 0 0 | 0 0 0 216 -23 22 0 | 470 128 0 107 0 DEC-25 30000 C 0 0 0 0 0 | 0 0 0 200 -21 22 0 | 625 108 0 73 0 DEC-25 30400 C 0 0 0 0 0 | 0 0 0 170 -14 22 0 | 172 106 0 6 0 DEC-25 30800 C 0 0 0 0 0 | 0 0 0 145 -12 22 0 | 568 246 0 1 0 DEC-25 31200 C 0 0 0 0 0 | 0 0 0 124 -10 22 0 | 359 77 0 22 0 DEC-25 31600 C 0 0 0 0 0 | 0 0 0 105 -9 22 0 | 413 100 0 33 0 DEC-25 32000 C 0 0 0 0 0 | 0 0 0 90 -7 22 0 | 393 53 0 15 0 DEC-25 32400 C 0 0 0 0 0 | 0 0 0 76 -7 22 0 | 354 84 0 21 0 DEC-25 32800 C 0 0 0 0 0 | 0 0 0 65 -5 22 0 | 350 58 0 10 0 DEC-25 33200 C 0 0 0 0 0 | 0 0 0 55 -5 22 0 | 288 79 0 35 0 DEC-25 33600 C 0 0 0 0 0 | 0 0 0 47 -4 22 0 | 220 32 0 21 0 DEC-25 34000 C 0 0 0 0 0 | 0 0 0 40 -3 23 0 | 305 40 0 24 0 DEC-25 34400 C 0 0 0 0 0 | 0 0 0 34 -3 23 0 | 91 91 0 1 0 DEC-25 34800 C 0 0 0 0 0 | 0 0 0 29 -2 23 0 | 137 24 0 13 0 DEC-25 35200 C 0 0 0 0 0 | 0 0 0 24 -3 23 0 | 150 21 0 16 0 DEC-25 35600 C 0 0 0 0 0 | 0 0 0 21 -2 23 0 | 19 19 0 215 0 DEC-25 36000 C 0 0 0 0 0 | 0 0 0 17 -2 23 0 | 133 14 0 212 0 DEC-25 36400 C 0 0 0 0 0 | 0 0 0 15 -1 23 0 | 0 0 0 0 0 DEC-25 36800 C 0 0 0 0 0 | 0 0 0 13 -1 23 0 | 10 10 0 200 0 DEC-25 37200 C 0 0 0 0 0 | 21 21 21 11 -1 23 1 | 160 10 1 163 +1 TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 4999 +2 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 80 7 0 44 0 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 31 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 27 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 25 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 2 +1 25 0 | 115 105 0 8 0 DEC-25 14600 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0 DEC-25 14800 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 283 141 0 10 0 DEC-25 15000 P 0 0 0 0 0 | 0 0 0 5 +4 26 0 | 480 44 0 321 0 DEC-25 15100 P 0 0 0 0 0 | 0 0 0 6 +4 26 0 | 0 0 0 0 0 DEC-25 15200 P 0 0 0 0 0 | 0 0 0 7 +4 26 0 | 389 58 0 30 0 DEC-25 15300 P 0 0 0 0 0 | 0 0 0 8 +4 26 0 | 391 54 0 9 0 DEC-25 15400 P 0 0 0 0 0 | 0 0 0 9 +4 26 0 | 733 68 0 2 0 DEC-25 15500 P 0 0 0 0 0 | 0 0 0 10 +4 26 0 | 550 58 0 3 0 DEC-25 15600 P 0 0 0 0 0 | 0 0 0 11 +4 26 0 | 654 132 0 17 0 DEC-25 15700 P 0 0 0 0 0 | 0 0 0 12 +4 26 0 | 574 62 0 1 0 DEC-25 15800 P 0 0 0 0 0 | 0 0 0 13 +4 26 0 | 360 71 0 6 0 DEC-25 15900 P 0 0 0 0 0 | 0 0 0 14 +4 26 0 | 746 79 0 17 0 DEC-25 16000 P 0 0 0 0 0 | 0 0 0 15 +4 26 0 | 1360 55 0 25 0 DEC-25 16100 P 0 0 0 0 0 | 0 0 0 16 +4 26 0 | 137 72 0 7 0 DEC-25 16200 P 0 0 0 0 0 | 0 0 0 17 +4 25 0 | 357 72 0 3 0 DEC-25 16300 P 0 0 0 0 0 | 0 0 0 19 +5 25 0 | 751 79 0 4 0 DEC-25 16400 P 0 0 0 0 0 | 0 0 0 20 +4 25 0 | 897 79 0 9 0 DEC-25 16500 P 0 0 0 0 0 | 0 0 0 22 +5 25 0 | 825 102 0 5 0 DEC-25 16600 P 0 0 0 0 0 | 0 0 0 24 +5 25 0 | 568 84 0 514 0 DEC-25 16700 P 0 0 0 0 0 | 0 0 0 26 +6 25 0 | 181 68 0 3 0 DEC-25 16800 P 0 0 0 0 0 | 0 0 0 28 +6 25 36 | 562 68 36 47 +27 DEC-25 16900 P 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 585 104 0 10 0 DEC-25 17000 P 0 0 0 0 0 | 73 73 73 32 +6 25 4 | 1592 73 4 915 +4 DEC-25 17100 P 0 0 0 0 0 | 0 0 0 35 +7 25 0 | 141 104 0 4 0 DEC-25 17200 P 0 0 0 0 0 | 0 0 0 38 +8 25 0 | 0 0 0 0 0 DEC-25 17300 P 0 0 0 0 0 | 80 80 80 40 +7 25 2 | 1072 80 2 12 0 DEC-25 17400 P 0 0 0 0 0 | 0 0 0 43 +8 25 0 | 616 115 0 406 0 DEC-25 17500 P 0 0 0 0 0 | 0 0 0 47 +9 25 0 | 279 110 0 9 0 DEC-25 17600 P 0 0 0 0 0 | 92 92 92 50 +9 25 37 | 1048 92 37 40 +34 DEC-25 17700 P 0 0 0 0 0 | 0 0 0 54 +10 25 0 | 126 125 0 3 0 DEC-25 17800 P 0 0 0 0 0 | 0 0 0 57 +9 25 0 | 1010 123 0 704 0 DEC-25 17900 P 0 0 0 0 0 | 101 101 101 61 +10 24 3 | 1246 101 3 8 0 DEC-25 18000 P 0 0 0 0 0 | 0 0 0 66 +11 24 36 | 1260 100 36 473 +36 DEC-25 18100 P 0 0 0 0 0 | 0 0 0 70 +11 24 0 | 1253 103 0 26 0 DEC-25 18200 P 0 0 0 0 0 | 0 0 0 75 +10 24 0 | 1298 106 0 50 0 DEC-25 18300 P 0 0 0 0 0 | 117 117 115 80 +12 24 2 | 1367 115 2 10 -2 DEC-25 18400 P 0 0 0 0 0 | 123 123 123 88 +13 24 15 | 1457 123 15 733 0 DEC-25 18500 P 0 0 0 0 0 | 0 0 0 91 +13 24 0 | 1517 133 0 35 0 DEC-25 18600 P 0 0 0 0 0 | 0 0 0 97 +14 24 0 | 1558 168 0 35 0 DEC-25 18700 P 0 0 0 0 0 | 0 0 0 103 +14 24 0 | 1546 196 0 7 0 DEC-25 18800 P 0 0 0 0 0 | 0 0 0 109 +14 24 0 | 1599 192 0 71 0 DEC-25 18900 P 0 0 0 0 0 | 0 0 0 116 +15 24 0 | 1617 143 0 15 0 DEC-25 19000 P 0 0 0 0 0 | 0 0 0 123 +15 24 0 | 1700 152 0 310 0 DEC-25 19100 P 0 0 0 0 0 | 0 0 0 131 +16 24 0 | 1620 216 0 4 0 DEC-25 19200 P 0 0 0 0 0 | 0 0 0 139 +17 24 0 | 1621 225 0 45 0 DEC-25 19300 P 0 0 0 0 0 | 0 0 0 147 +13 24 0 | 1567 317 0 47 0 DEC-25 19400 P 0 0 0 0 0 | 0 0 0 156 +18 24 0 | 1721 173 0 218 0 DEC-25 19500 P 0 0 0 0 0 | 0 0 0 170 +23 24 0 | 1930 340 0 16 0 DEC-25 19600 P 0 0 0 0 0 | 0 0 0 175 +19 23 0 | 1787 210 0 668 0 DEC-25 19700 P 0 0 0 0 0 | 0 0 0 185 +20 23 0 | 1790 388 0 40 0 DEC-25 19800 P 0 0 0 0 0 | 0 0 0 195 +20 23 0 | 2150 293 0 70 0 DEC-25 19900 P 0 0 0 0 0 | 0 0 0 206 +20 23 0 | 1727 343 0 44 0 DEC-25 20000 P 0 0 0 0 0 | 0 0 0 218 +21 23 0 | 3388 245 0 285 0 DEC-25 20200 P 0 0 0 0 0 | 0 0 0 242 +22 23 0 | 1390 322 0 33 0 DEC-25 20400 P 0 0 0 0 0 | 0 0 0 276 +31 23 0 | 3403 270 0 329 0 DEC-25 20600 P 0 0 0 0 0 | 0 0 0 301 +20 23 0 | 2320 332 0 59 0 DEC-25 20800 P 0 0 0 0 0 | 0 0 0 329 +17 23 0 | 2607 324 0 381 0 DEC-25 21000 P 0 0 0 0 0 | 0 0 0 361 +17 23 0 | 2743 374 0 77 0 DEC-25 21200 P 0 0 0 0 0 | 395 395 395 393 +17 22 2 | 4120 390 2 7 +2 DEC-25 21400 P 0 0 0 0 0 | 0 0 0 428 +21 22 0 | 3034 697 0 3 0 DEC-25 21600 P 0 0 0 0 0 | 0 0 0 468 +23 22 0 | 2300 440 0 70 0 DEC-25 21800 P 0 0 0 0 0 | 0 0 0 512 +27 22 0 | 2580 509 0 15 0 DEC-25 22000 P 0 0 0 0 0 | 0 0 0 559 +31 22 0 | 3393 601 0 155 0 DEC-25 22200 P 0 0 0 0 0 | 0 0 0 609 +33 22 0 | 1830 575 0 12 0 DEC-25 22400 P 0 0 0 0 0 | 0 0 0 663 +35 21 0 | 3400 1130 0 610 0 DEC-25 22600 P 0 0 0 0 0 | 0 0 0 720 +36 21 0 | 1922 1820 0 19 0 DEC-25 22800 P 0 0 0 0 0 | 0 0 0 781 +38 21 0 | 2140 1622 0 119 0 DEC-25 23000 P 838 838 838 838 1 | 0 0 0 850 +41 21 0 | 3160 803 1 59 0 DEC-25 23200 P 0 0 0 0 0 | 0 0 0 923 +44 21 0 | 1730 1730 0 331 0 DEC-25 23400 P 0 0 0 0 0 | 0 0 0 994 +41 21 0 | 3988 1950 0 3 0 DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1076 +43 21 0 | 1580 1580 0 1 0 DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1165 +49 21 0 | 1780 1580 0 3 0 DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1258 +52 21 0 | 3462 1436 0 9 0 DEC-25 24200 P 0 0 0 0 0 | 1331 1331 1331 1359 +59 21 1 | 2300 1331 1 2 +1 DEC-25 24400 P 0 0 0 0 0 | 1430 1430 1430 1452 +52 21 1 | 2129 1381 1 92 +1 DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1563 +66 21 0 | 0 0 0 0 0 DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1669 +57 21 0 | 0 0 0 0 0 DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1787 +60 21 0 | 4680 1710 0 15 0 DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1909 +67 21 0 | 0 0 0 0 0 DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2036 +70 21 0 | 0 0 0 0 0 DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2169 +74 21 0 | 0 0 0 0 0 DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2303 +76 21 0 | 0 0 0 0 0 DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2441 +79 21 0 | 6445 6445 0 1 0 DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2582 +81 21 0 | 0 0 0 0 0 DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2727 +84 21 0 | 0 0 0 0 0 DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2874 +85 21 0 | 0 0 0 0 0 DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3025 +87 21 0 | 0 0 0 0 0 DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3179 +89 21 0 | 4530 4530 0 1 0 DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3336 +92 21 0 | 0 0 0 0 0 DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3495 +93 21 0 | 0 0 0 0 0 DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3657 +95 21 0 | 0 0 0 0 0 DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3821 +97 21 0 | 0 0 0 0 0 DEC-25 28000 P 0 0 0 0 0 | 3985 3985 3985 3988 +99 21 1 | 8580 3985 1 2 +1 DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4157 +100 21 0 | 0 0 0 0 0 DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4328 +102 21 0 | 0 0 0 0 0 DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4501 +104 21 0 | 0 0 0 0 0 DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4675 +104 21 0 | 0 0 0 0 0 DEC-25 29000 P 0 0 0 0 0 | 4900 4900 4900 4852 +106 21 1 | 4900 4900 1 1 +1 DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5030 +107 22 0 | 0 0 0 0 0 DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5210 +109 22 0 | 0 0 0 0 0 DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5391 +110 22 0 | 0 0 0 0 0 DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5573 +111 22 0 | 0 0 0 0 0 DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5757 +112 22 0 | 10410 9380 0 1 0 DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6127 +113 22 0 | 0 0 0 0 0 DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6502 +115 22 0 | 0 0 0 0 0 DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6881 +117 22 0 | 11500 11200 0 0 0 DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7262 +118 22 0 | 0 0 0 0 0 DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7647 +120 22 0 | 12000 10000 0 0 0 DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8033 +120 22 0 | 0 0 0 0 0 DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8422 +122 22 0 | 0 0 0 0 0 DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8812 +122 22 0 | 0 0 0 0 0 DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9204 +123 22 0 | 0 0 0 0 0 DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9597 +124 23 0 | 0 0 0 0 0 DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9991 +124 23 0 | 0 0 0 0 0 DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10386 +125 23 0 | 0 0 0 0 0 DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10781 +124 23 0 | 0 0 0 0 0 DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11178 +125 23 0 | 0 0 0 0 0 DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11574 +125 23 0 | 0 0 0 0 0 DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11972 +126 23 0 | 0 0 0 0 0 DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12370 +126 23 0 | 0 0 0 0 0 DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12768 +126 23 0 | 17470 17400 0 0 0 TOTAL PUT 1 | TOTAL PUT 141 | TOTAL PUT 142 9231 +105 | MONTH PUT/CALL RATIO 71.00 | MONTH TOTAL 144 14230 +107 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 8642 -122 23 0 | 0 0 0 0 0 MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8544 -122 23 0 | 0 0 0 0 0 MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8446 -122 23 0 | 7800 4500 0 1 0 MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8349 -122 23 0 | 0 0 0 0 0 MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8252 -121 23 0 | 0 0 0 0 0 MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8154 -122 23 0 | 0 0 0 0 0 MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8057 -122 23 0 | 0 0 0 0 0 MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7961 -121 23 0 | 0 0 0 0 0 MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7864 -121 23 0 | 0 0 0 0 0 MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7767 -121 23 0 | 0 0 0 0 0 MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7671 -121 23 0 | 0 0 0 0 0 MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7575 -120 23 0 | 0 0 0 0 0 MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7480 -119 23 0 | 0 0 0 0 0 MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7384 -120 23 0 | 0 0 0 0 0 MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7289 -119 23 0 | 0 0 0 0 0 MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7194 -119 23 0 | 0 0 0 0 0 MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7099 -119 23 0 | 0 0 0 0 0 MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7005 -118 23 0 | 0 0 0 0 0 MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6910 -119 23 0 | 0 0 0 0 0 MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6817 -117 23 0 | 0 0 0 0 0 MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6723 -118 23 0 | 0 0 0 0 0 MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6630 -117 23 0 | 0 0 0 0 0 MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6537 -117 23 0 | 0 0 0 0 0 MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6444 -117 23 0 | 0 0 0 0 0 MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6352 -116 23 0 | 0 0 0 0 0 MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6260 -116 23 0 | 0 0 0 0 0 MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6169 -115 23 0 | 0 0 0 0 0 MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6078 -115 23 0 | 0 0 0 0 0 MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5987 -115 23 0 | 0 0 0 0 0 MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5897 -114 23 0 | 0 0 0 0 0 MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5807 -114 22 0 | 0 0 0 0 0 MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5718 -113 22 0 | 0 0 0 0 0 MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5629 -113 22 0 | 0 0 0 0 0 MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5541 -112 22 0 | 0 0 0 0 0 MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5453 -111 22 0 | 0 0 0 0 0 MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5365 -111 22 0 | 0 0 0 0 0 MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5279 -110 22 0 | 0 0 0 0 0 MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5192 -110 22 0 | 0 0 0 0 0 MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5106 -109 22 0 | 0 0 0 0 0 MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5021 -108 22 0 | 0 0 0 0 0 MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4936 -108 22 0 | 0 0 0 0 0 MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4852 -107 22 0 | 0 0 0 0 0 MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4768 -107 22 0 | 0 0 0 0 0 MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4603 -105 22 0 | 0 0 0 0 0 MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4440 -104 22 0 | 0 0 0 0 0 MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4279 -103 22 0 | 0 0 0 0 0 MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4122 -100 22 0 | 0 0 0 0 0 MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3967 -99 22 0 | 1950 1942 0 2 0 MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3814 -98 22 0 | 0 0 0 0 0 MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3665 -95 22 0 | 0 0 0 0 0 MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3519 -93 22 0 | 0 0 0 0 0 MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3375 -92 22 0 | 0 0 0 0 0 MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3235 -90 22 0 | 0 0 0 150 0 MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3098 -88 21 0 | 0 0 0 1 0 MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2964 -86 21 0 | 0 0 0 0 0 MAR-26 22600 C 0 0 0 0 0 | 2845 2845 2845 2834 -84 21 1 | 2845 1312 1 2 +1 MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2706 -82 21 0 | 0 0 0 0 0 MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2582 -80 21 0 | 1959 1448 0 8 0 MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2462 -78 21 0 | 2120 2120 0 8 0 MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2376 -56 21 0 | 2386 2229 0 12 0 MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2262 -55 21 0 | 2600 2142 0 1 0 MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2153 -53 21 0 | 1285 1285 0 90 0 MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2032 -67 21 0 | 1312 1150 0 250 0 MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1930 -79 21 0 | 0 0 0 0 0 MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1835 -67 21 0 | 0 0 0 0 0 MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1746 -59 21 0 | 0 0 0 0 0 MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1653 -60 21 0 | 0 0 0 0 0 MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1572 -57 21 0 | 1312 1180 0 200 0 MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1492 -49 21 0 | 0 0 0 1 0 MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1418 -48 21 0 | 0 0 0 0 0 MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1340 -50 21 0 | 0 0 0 0 0 MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1264 -48 21 0 | 1360 1360 0 19 0 MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1197 -46 21 0 | 1375 1200 0 404 0 MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1133 -50 21 0 | 0 0 0 0 0 MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1073 -41 21 0 | 0 0 0 0 0 MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1015 -50 21 0 | 0 0 0 0 0 MAR-26 26800 C 0 0 0 0 0 | 0 0 0 960 -42 21 0 | 0 0 0 0 0 MAR-26 27000 C 0 0 0 0 0 | 0 0 0 908 -46 21 0 | 0 0 0 0 0 MAR-26 27200 C 0 0 0 0 0 | 0 0 0 859 -39 21 0 | 0 0 0 0 0 MAR-26 27400 C 0 0 0 0 0 | 0 0 0 814 -40 21 0 | 0 0 0 0 0 MAR-26 27600 C 0 0 0 0 0 | 0 0 0 769 -35 21 0 | 780 755 0 0 0 MAR-26 27800 C 0 0 0 0 0 | 0 0 0 727 -33 21 0 | 1365 620 0 2 0 MAR-26 28000 C 0 0 0 0 0 | 0 0 0 677 -42 21 0 | 725 684 0 1 0 MAR-26 28200 C 0 0 0 0 0 | 0 0 0 646 -24 21 0 | 730 670 0 1 0 MAR-26 28400 C 0 0 0 0 0 | 0 0 0 597 -23 21 0 | 630 630 0 1 0 MAR-26 28600 C 0 0 0 0 0 | 0 0 0 562 -22 21 0 | 0 0 0 0 0 MAR-26 28800 C 0 0 0 0 0 | 0 0 0 529 -21 21 0 | 0 0 0 0 0 MAR-26 29000 C 0 0 0 0 0 | 0 0 0 498 -19 21 0 | 0 0 0 0 0 MAR-26 29200 C 0 0 0 0 0 | 0 0 0 468 -19 21 0 | 0 0 0 0 0 MAR-26 29400 C 0 0 0 0 0 | 0 0 0 441 -17 21 0 | 0 0 0 0 0 MAR-26 29600 C 0 0 0 0 0 | 0 0 0 414 -16 21 0 | 0 0 0 0 0 MAR-26 29800 C 0 0 0 0 0 | 0 0 0 389 -16 21 0 | 527 206 0 9 0 TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1163 +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 27 +2 23 0 | 554 120 0 41 0 MAR-26 15900 P 0 0 0 0 0 | 0 0 0 29 +2 23 0 | 242 148 0 2 0 MAR-26 16000 P 0 0 0 0 0 | 0 0 0 31 +2 23 0 | 231 147 0 3 0 MAR-26 16100 P 0 0 0 0 0 | 0 0 0 34 +2 23 0 | 0 0 0 0 0 MAR-26 16200 P 0 0 0 0 0 | 0 0 0 37 +3 23 0 | 0 0 0 0 0 MAR-26 16300 P 0 0 0 0 0 | 0 0 0 39 +2 23 0 | 198 174 0 1 0 MAR-26 16400 P 0 0 0 0 0 | 0 0 0 42 +2 23 0 | 227 227 0 1 0 MAR-26 16500 P 0 0 0 0 0 | 0 0 0 46 +3 23 0 | 0 0 0 0 0 MAR-26 16600 P 0 0 0 0 0 | 0 0 0 49 +3 23 0 | 0 0 0 0 0 MAR-26 16700 P 0 0 0 0 0 | 0 0 0 52 +3 23 0 | 0 0 0 0 0 MAR-26 16800 P 0 0 0 0 0 | 0 0 0 56 +3 23 0 | 207 127 0 1 0 MAR-26 16900 P 0 0 0 0 0 | 0 0 0 60 +4 23 0 | 0 0 0 0 0 MAR-26 17000 P 0 0 0 0 0 | 0 0 0 65 +5 23 0 | 0 0 0 0 0 MAR-26 17100 P 0 0 0 0 0 | 0 0 0 69 +4 23 0 | 0 0 0 0 0 MAR-26 17200 P 0 0 0 0 0 | 0 0 0 74 +5 23 0 | 0 0 0 0 0 MAR-26 17300 P 0 0 0 0 0 | 0 0 0 79 +5 23 0 | 0 0 0 0 0 MAR-26 17400 P 0 0 0 0 0 | 0 0 0 84 +5 23 0 | 0 0 0 0 0 MAR-26 17500 P 0 0 0 0 0 | 0 0 0 90 +6 23 0 | 0 0 0 0 0 MAR-26 17600 P 0 0 0 0 0 | 0 0 0 95 +5 23 0 | 0 0 0 0 0 MAR-26 17700 P 0 0 0 0 0 | 0 0 0 102 +7 23 0 | 0 0 0 0 0 MAR-26 17800 P 0 0 0 0 0 | 170 170 170 108 +6 23 1 | 170 170 1 1 +1 MAR-26 17900 P 0 0 0 0 0 | 0 0 0 115 +7 23 0 | 0 0 0 0 0 MAR-26 18000 P 0 0 0 0 0 | 0 0 0 122 +7 23 0 | 0 0 0 0 0 MAR-26 18100 P 0 0 0 0 0 | 0 0 0 129 +7 23 0 | 0 0 0 0 0 MAR-26 18200 P 0 0 0 0 0 | 0 0 0 137 +8 23 0 | 1440 359 0 2 0 MAR-26 18300 P 0 0 0 0 0 | 0 0 0 145 +8 23 0 | 0 0 0 0 0 MAR-26 18400 P 0 0 0 0 0 | 0 0 0 154 +9 23 0 | 0 0 0 0 0 MAR-26 18500 P 0 0 0 0 0 | 0 0 0 163 +9 23 0 | 0 0 0 0 0 MAR-26 18600 P 0 0 0 0 0 | 0 0 0 172 +9 23 0 | 0 0 0 0 0 MAR-26 18700 P 0 0 0 0 0 | 0 0 0 182 +10 23 0 | 480 400 0 0 0 MAR-26 18800 P 0 0 0 0 0 | 0 0 0 192 +10 22 0 | 0 0 0 0 0 MAR-26 18900 P 0 0 0 0 0 | 0 0 0 203 +11 22 0 | 0 0 0 0 0 MAR-26 19000 P 0 0 0 0 0 | 0 0 0 214 +11 22 0 | 0 0 0 0 0 MAR-26 19100 P 0 0 0 0 0 | 0 0 0 226 +12 22 0 | 0 0 0 0 0 MAR-26 19200 P 0 0 0 0 0 | 0 0 0 238 +13 22 0 | 0 0 0 0 0 MAR-26 19300 P 0 0 0 0 0 | 0 0 0 250 +13 22 0 | 0 0 0 0 0 MAR-26 19400 P 0 0 0 0 0 | 0 0 0 264 +14 22 0 | 0 0 0 0 0 MAR-26 19500 P 0 0 0 0 0 | 0 0 0 277 +14 22 0 | 0 0 0 0 0 MAR-26 19600 P 0 0 0 0 0 | 0 0 0 291 +15 22 0 | 0 0 0 0 0 MAR-26 19700 P 0 0 0 0 0 | 0 0 0 306 +16 22 0 | 631 580 0 1 0 MAR-26 19800 P 0 0 0 0 0 | 0 0 0 321 +16 22 0 | 0 0 0 0 0 MAR-26 19900 P 0 0 0 0 0 | 0 0 0 337 +17 22 0 | 0 0 0 0 0 MAR-26 20000 P 0 0 0 0 0 | 0 0 0 353 +17 22 0 | 916 916 0 23 0 MAR-26 20200 P 0 0 0 0 0 | 0 0 0 388 +19 22 0 | 881 863 0 3 0 MAR-26 20400 P 0 0 0 0 0 | 0 0 0 425 +20 22 0 | 1106 926 0 25 0 MAR-26 20600 P 0 0 0 0 0 | 0 0 0 464 +21 22 0 | 1003 1003 0 1 0 MAR-26 20800 P 0 0 0 0 0 | 0 0 0 522 +39 22 0 | 0 0 0 0 0 MAR-26 21000 P 0 0 0 0 0 | 0 0 0 565 +24 22 0 | 1141 1115 0 3 0 MAR-26 21200 P 0 0 0 0 0 | 0 0 0 607 +30 22 0 | 0 0 0 0 0 MAR-26 21400 P 0 0 0 0 0 | 0 0 0 655 +30 22 0 | 0 0 0 0 0 MAR-26 21600 P 0 0 0 0 0 | 0 0 0 699 +27 22 0 | 1300 670 0 8 0 MAR-26 21800 P 0 0 0 0 0 | 0 0 0 751 +32 21 0 | 0 0 0 0 0 MAR-26 22000 P 0 0 0 0 0 | 0 0 0 806 +34 21 0 | 0 0 0 0 0 MAR-26 22200 P 0 0 0 0 0 | 0 0 0 866 +37 21 0 | 2076 2076 0 4 0 MAR-26 22400 P 0 0 0 0 0 | 0 0 0 929 +44 21 0 | 2251 1984 0 12 0 MAR-26 22600 P 0 0 0 0 0 | 0 0 0 996 +47 21 0 | 2135 2088 0 5 0 MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1067 +49 21 0 | 2246 2196 0 11 0 MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1142 +50 21 0 | 3222 3068 0 0 0 MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1220 +53 21 0 | 1761 1742 0 13 0 MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1303 +57 21 0 | 2184 1915 0 23 0 MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1385 +55 21 0 | 1955 1951 0 3 0 MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1479 +65 21 0 | 0 0 0 0 0 MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1572 +67 21 0 | 3620 3368 0 5 0 MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1671 +67 21 0 | 0 0 0 0 0 MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1774 +72 21 0 | 0 0 0 0 0 MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1882 +70 21 0 | 0 0 0 0 0 MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1997 +77 21 0 | 0 0 0 0 0 MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2115 +81 21 0 | 3463 3160 0 0 0 MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2234 +82 21 0 | 0 0 0 0 0 MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2356 +83 21 0 | 0 0 0 0 0 MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2511 +79 21 0 | 0 0 0 0 0 MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2641 +80 21 0 | 0 0 0 0 0 MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2775 +83 21 0 | 4150 3808 0 2 0 MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2911 +84 21 0 | 0 0 0 0 0 MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3050 +86 21 0 | 0 0 0 0 0 MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3193 +89 21 0 | 0 0 0 0 0 MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3337 +89 21 0 | 0 0 0 0 0 MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3485 +92 21 0 | 6650 4038 0 0 0 MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3635 +93 21 0 | 0 0 0 0 0 MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3787 +95 21 0 | 0 0 0 0 0 MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3942 +96 21 0 | 4200 4200 0 1 0 MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4099 +98 21 0 | 0 0 0 0 0 MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4258 +99 21 0 | 0 0 0 0 0 MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4419 +100 21 0 | 0 0 0 0 0 MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4582 +101 21 0 | 0 0 0 0 0 MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4747 +102 21 0 | 0 0 0 0 0 MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4914 +103 21 0 | 0 0 0 0 0 MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5083 +105 21 0 | 0 0 0 0 0 MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5253 +105 21 0 | 0 0 0 0 0 MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5426 +107 21 0 | 6230 6230 0 1 0 MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5599 +108 21 0 | 0 0 0 0 0 MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5774 +108 21 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 196 +1 | MONTH PUT/CALL RATIO 1.00 | MONTH TOTAL 2 1359 +2 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 12361 -123 24 0 | 0 0 0 0 0 JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12162 -122 25 0 | 0 0 0 0 0 JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11963 -122 25 0 | 0 0 0 0 0 JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11764 -121 25 0 | 0 0 0 0 0 JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11565 -121 24 0 | 0 0 0 0 0 JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11366 -121 24 0 | 0 0 0 0 0 JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11168 -120 24 0 | 0 0 0 0 0 JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10970 -119 24 0 | 0 0 0 0 0 JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10772 -119 24 0 | 0 0 0 0 0 JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10574 -119 24 0 | 0 0 0 0 0 JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10377 -118 24 0 | 0 0 0 0 0 JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10180 -117 24 0 | 0 0 0 0 0 JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9984 -116 24 0 | 0 0 0 0 0 JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9788 -115 24 0 | 0 0 0 0 0 JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9593 -114 24 0 | 0 0 0 0 0 JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9398 -113 24 0 | 0 0 0 0 0 JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9204 -112 24 0 | 0 0 0 0 0 JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9010 -111 24 0 | 0 0 0 0 0 JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8818 -109 24 0 | 4294 4294 0 1 0 JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8626 -108 24 0 | 0 0 0 0 0 JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8435 -106 23 0 | 0 0 0 0 0 JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8244 -106 23 0 | 0 0 0 0 0 JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8055 -104 23 0 | 0 0 0 0 0 JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7867 -103 23 0 | 0 0 0 0 0 JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7680 -101 23 0 | 0 0 0 0 0 JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7494 -99 23 0 | 0 0 0 0 0 JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7309 -98 23 0 | 0 0 0 0 0 JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7126 -96 23 0 | 0 0 0 0 0 JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6944 -95 23 0 | 0 0 0 0 0 JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6764 -93 23 0 | 0 0 0 0 0 JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6585 -91 23 0 | 0 0 0 0 0 JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6407 -90 23 0 | 0 0 0 0 0 JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6319 -89 23 0 | 0 0 0 0 0 JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6232 -88 23 0 | 0 0 0 0 0 JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6145 -87 23 0 | 0 0 0 0 0 JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6058 -87 23 0 | 0 0 0 0 0 JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5972 -86 23 0 | 0 0 0 0 0 JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5886 -85 23 0 | 0 0 0 0 0 JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5801 -84 23 0 | 0 0 0 0 0 JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5716 -83 23 0 | 3701 2799 0 0 0 JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5631 -83 22 0 | 0 0 0 0 0 JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5548 -82 22 0 | 0 0 0 0 0 JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5464 -82 22 0 | 0 0 0 0 0 JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5382 -80 22 0 | 0 0 0 0 0 JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5299 -80 22 0 | 0 0 0 0 0 JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5218 -79 22 0 | 0 0 0 0 0 JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5137 -78 22 0 | 0 0 0 0 0 JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5056 -78 22 0 | 0 0 0 0 0 JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4976 -77 22 0 | 0 0 0 0 0 JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4897 -76 22 0 | 0 0 0 0 0 JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4740 -75 22 0 | 0 0 0 0 0 JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4585 -74 22 0 | 0 0 0 0 0 JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4433 -73 22 0 | 0 0 0 0 0 JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4283 -72 22 0 | 0 0 0 0 0 JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4136 -71 22 0 | 0 0 0 0 0 JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3991 -71 22 0 | 2996 2425 0 0 0 JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3849 -70 22 0 | 0 0 0 0 0 JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3710 -69 22 0 | 0 0 0 0 0 JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3574 -68 22 0 | 0 0 0 0 0 JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3440 -68 22 0 | 0 0 0 0 0 JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3310 -67 22 0 | 0 0 0 0 0 JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3182 -67 22 0 | 0 0 0 0 0 JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3057 -66 21 0 | 0 0 0 0 0 JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2935 -66 21 0 | 0 0 0 0 0 JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2816 -66 21 0 | 0 0 0 0 0 JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2700 -65 21 0 | 1952 1952 0 7 0 JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2556 -92 21 0 | 0 0 0 0 0 JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2449 -89 21 0 | 1025 400 0 1 0 JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2349 -81 21 0 | 0 0 0 0 0 JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2249 -83 21 0 | 0 0 0 0 0 JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2154 -77 21 0 | 0 0 0 0 0 JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2053 -80 21 0 | 0 0 0 0 0 JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1962 -79 21 0 | 0 0 0 0 0 JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1877 -74 21 0 | 0 0 0 0 0 JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1795 -70 21 0 | 1886 1886 0 10 0 JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1724 -59 21 0 | 0 0 0 0 0 JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1648 -51 21 0 | 0 0 0 0 0 JUN-26 25600 C 1580 1580 1580 1580 1 | 0 0 0 1556 -68 21 0 | 1580 1580 1 2 +1 JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1494 -58 21 0 | 1392 1392 0 7 0 JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1419 -60 21 0 | 0 0 0 0 0 JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1355 -53 21 0 | 0 0 0 0 0 JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1293 -61 21 0 | 0 0 0 0 0 JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1234 -57 21 0 | 0 0 0 0 0 JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1178 -50 21 0 | 0 0 0 0 0 JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1124 -44 21 0 | 0 0 0 0 0 JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1074 -41 21 0 | 0 0 0 0 0 JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1024 -40 21 0 | 0 0 0 0 0 JUN-26 27600 C 0 0 0 0 0 | 0 0 0 995 -25 21 0 | 0 0 0 0 0 JUN-26 27800 C 0 0 0 0 0 | 0 0 0 948 -37 21 0 | 0 0 0 0 0 JUN-26 28000 C 0 0 0 0 0 | 0 0 0 903 -36 21 0 | 0 0 0 0 0 JUN-26 28200 C 0 0 0 0 0 | 0 0 0 860 -34 21 0 | 0 0 0 0 0 JUN-26 28400 C 0 0 0 0 0 | 0 0 0 819 -33 21 0 | 0 0 0 0 0 JUN-26 28600 C 0 0 0 0 0 | 0 0 0 780 -32 21 0 | 0 0 0 0 0 JUN-26 28800 C 0 0 0 0 0 | 0 0 0 742 -31 21 0 | 0 0 0 0 0 JUN-26 29000 C 0 0 0 0 0 | 0 0 0 706 -30 21 0 | 0 0 0 0 0 JUN-26 29200 C 0 0 0 0 0 | 0 0 0 672 -28 21 0 | 0 0 0 0 0 JUN-26 29400 C 0 0 0 0 0 | 0 0 0 639 -27 21 0 | 0 0 0 0 0 JUN-26 29600 C 0 0 0 0 0 | 0 0 0 608 -26 21 0 | 430 430 0 1 0 JUN-26 30000 C 0 0 0 0 0 | 0 0 0 550 -24 21 0 | 0 0 0 0 0 JUN-26 30400 C 0 0 0 0 0 | 0 0 0 497 -22 22 0 | 0 0 0 0 0 JUN-26 30800 C 0 0 0 0 0 | 0 0 0 449 -20 22 0 | 0 0 0 0 0 JUN-26 31200 C 0 0 0 0 0 | 0 0 0 405 -19 22 0 | 0 0 0 0 0 JUN-26 31600 C 0 0 0 0 0 | 0 0 0 365 -17 22 0 | 0 0 0 0 0 JUN-26 32000 C 0 0 0 0 0 | 0 0 0 329 -16 22 0 | 253 223 0 0 0 JUN-26 32400 C 0 0 0 0 0 | 0 0 0 297 -14 22 0 | 0 0 0 0 0 JUN-26 32800 C 0 0 0 0 0 | 0 0 0 268 -13 22 0 | 0 0 0 0 0 JUN-26 33200 C 0 0 0 0 0 | 0 0 0 241 -12 22 0 | 0 0 0 0 0 JUN-26 33600 C 0 0 0 0 0 | 0 0 0 217 -11 22 0 | 0 0 0 0 0 JUN-26 34000 C 0 0 0 0 0 | 0 0 0 195 -10 22 0 | 244 224 0 15 0 JUN-26 34400 C 0 0 0 0 0 | 0 0 0 176 -9 22 0 | 0 0 0 0 0 JUN-26 34800 C 0 0 0 0 0 | 0 0 0 158 -9 22 0 | 0 0 0 0 0 JUN-26 35200 C 0 0 0 0 0 | 0 0 0 142 -8 22 0 | 164 90 0 11 0 TOTAL CALL 1 | TOTAL CALL 0 | TOTAL CALL 1 55 +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 JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 270 61 0 9 0 JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 170 170 0 1 0 JUN-26 12400 P 0 0 0 0 0 | 0 0 0 5 +3 25 0 | 0 0 0 0 0 JUN-26 12600 P 0 0 0 0 0 | 0 0 0 6 +3 25 0 | 300 210 0 0 0 JUN-26 12800 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 280 160 0 0 0 JUN-26 13000 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 320 170 0 0 0 JUN-26 13200 P 0 0 0 0 0 | 0 0 0 10 +4 24 0 | 105 105 0 2 0 JUN-26 13400 P 0 0 0 0 0 | 0 0 0 12 +5 24 0 | 0 0 0 0 0 JUN-26 13600 P 0 0 0 0 0 | 0 0 0 14 +5 24 0 | 94 94 0 1 0 JUN-26 13800 P 0 0 0 0 0 | 0 0 0 16 +5 24 0 | 104 90 0 5 0 JUN-26 14000 P 0 0 0 0 0 | 0 0 0 19 +6 24 0 | 0 0 0 0 0 JUN-26 14200 P 0 0 0 0 0 | 0 0 0 22 +7 24 0 | 0 0 0 0 0 JUN-26 14400 P 0 0 0 0 0 | 0 0 0 26 +8 24 0 | 0 0 0 0 0 JUN-26 14600 P 0 0 0 0 0 | 0 0 0 30 +9 24 0 | 0 0 0 0 0 JUN-26 14800 P 0 0 0 0 0 | 0 0 0 35 +10 24 0 | 0 0 0 0 0 JUN-26 15000 P 0 0 0 0 0 | 0 0 0 40 +11 24 0 | 0 0 0 0 0 JUN-26 15200 P 0 0 0 0 0 | 0 0 0 46 +12 24 0 | 0 0 0 0 0 JUN-26 15400 P 0 0 0 0 0 | 0 0 0 52 +13 24 0 | 0 0 0 0 0 JUN-26 15600 P 0 0 0 0 0 | 0 0 0 60 +15 24 0 | 0 0 0 0 0 JUN-26 15800 P 0 0 0 0 0 | 0 0 0 68 +16 24 0 | 0 0 0 0 0 JUN-26 16000 P 0 0 0 0 0 | 0 0 0 77 +18 23 0 | 150 150 0 1 0 JUN-26 16200 P 0 0 0 0 0 | 0 0 0 86 +18 23 0 | 0 0 0 0 0 JUN-26 16400 P 0 0 0 0 0 | 0 0 0 97 +20 23 0 | 0 0 0 0 0 JUN-26 16600 P 0 0 0 0 0 | 0 0 0 109 +21 23 0 | 0 0 0 0 0 JUN-26 16800 P 0 0 0 0 0 | 197 197 197 122 +23 23 1 | 197 197 1 1 +1 JUN-26 17000 P 0 0 0 0 0 | 0 0 0 136 +25 23 0 | 0 0 0 0 0 JUN-26 17200 P 0 0 0 0 0 | 0 0 0 151 +26 23 0 | 0 0 0 0 0 JUN-26 17400 P 0 0 0 0 0 | 0 0 0 168 +28 23 0 | 0 0 0 0 0 JUN-26 17600 P 0 0 0 0 0 | 0 0 0 186 +29 23 0 | 0 0 0 0 0 JUN-26 17800 P 0 0 0 0 0 | 0 0 0 206 +31 23 0 | 0 0 0 0 0 JUN-26 18000 P 0 0 0 0 0 | 0 0 0 227 +33 23 0 | 0 0 0 0 0 JUN-26 18200 P 0 0 0 0 0 | 0 0 0 249 +34 23 0 | 0 0 0 0 0 JUN-26 18300 P 0 0 0 0 0 | 0 0 0 261 +35 23 0 | 0 0 0 0 0 JUN-26 18400 P 0 0 0 0 0 | 0 0 0 274 +36 23 0 | 0 0 0 0 0 JUN-26 18500 P 0 0 0 0 0 | 0 0 0 287 +37 23 0 | 0 0 0 0 0 JUN-26 18600 P 0 0 0 0 0 | 0 0 0 300 +37 23 0 | 0 0 0 0 0 JUN-26 18700 P 0 0 0 0 0 | 0 0 0 314 +38 23 0 | 0 0 0 0 0 JUN-26 18800 P 0 0 0 0 0 | 0 0 0 328 +39 23 0 | 0 0 0 0 0 JUN-26 18900 P 0 0 0 0 0 | 0 0 0 343 +40 23 0 | 0 0 0 0 0 JUN-26 19000 P 0 0 0 0 0 | 0 0 0 358 +41 23 0 | 0 0 0 0 0 JUN-26 19100 P 0 0 0 0 0 | 0 0 0 373 +41 22 0 | 0 0 0 0 0 JUN-26 19200 P 0 0 0 0 0 | 0 0 0 390 +42 22 0 | 0 0 0 0 0 JUN-26 19300 P 0 0 0 0 0 | 0 0 0 406 +42 22 0 | 0 0 0 0 0 JUN-26 19400 P 0 0 0 0 0 | 0 0 0 424 +44 22 0 | 0 0 0 0 0 JUN-26 19500 P 0 0 0 0 0 | 0 0 0 441 +44 22 0 | 0 0 0 0 0 JUN-26 19600 P 0 0 0 0 0 | 0 0 0 460 +45 22 0 | 0 0 0 0 0 JUN-26 19700 P 0 0 0 0 0 | 0 0 0 479 +46 22 0 | 0 0 0 0 0 JUN-26 19800 P 0 0 0 0 0 | 0 0 0 498 +46 22 0 | 0 0 0 0 0 JUN-26 19900 P 0 0 0 0 0 | 0 0 0 518 +47 22 0 | 0 0 0 0 0 JUN-26 20000 P 0 0 0 0 0 | 0 0 0 539 +48 22 0 | 0 0 0 0 0 JUN-26 20200 P 0 0 0 0 0 | 0 0 0 582 +49 22 0 | 0 0 0 0 0 JUN-26 20400 P 0 0 0 0 0 | 0 0 0 627 +50 22 0 | 0 0 0 0 0 JUN-26 20600 P 0 0 0 0 0 | 0 0 0 675 +51 22 0 | 0 0 0 0 0 JUN-26 20800 P 0 0 0 0 0 | 0 0 0 725 +52 22 0 | 0 0 0 0 0 JUN-26 21000 P 0 0 0 0 0 | 0 0 0 778 +53 22 0 | 0 0 0 150 0 JUN-26 21200 P 0 0 0 0 0 | 0 0 0 843 +63 22 0 | 0 0 0 0 0 JUN-26 21400 P 0 0 0 0 0 | 0 0 0 898 +44 22 0 | 0 0 0 0 0 JUN-26 21600 P 0 0 0 0 0 | 0 0 0 957 +44 22 0 | 3526 3526 0 1 0 JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1017 +46 22 0 | 0 0 0 0 0 JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1073 +40 22 0 | 0 0 0 0 0 JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1151 +53 22 0 | 1350 1350 0 7 0 JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1223 +56 22 0 | 2373 1430 0 14 0 JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1287 +48 21 0 | 0 0 0 0 0 JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1366 +51 21 0 | 0 0 0 0 0 JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1447 +53 21 0 | 1684 1684 0 14 0 JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1543 +66 21 0 | 0 0 0 0 0 JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1633 +70 21 0 | 0 0 0 0 0 JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1714 +61 21 0 | 0 0 0 0 0 JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1811 +64 21 0 | 0 0 0 0 0 JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1910 +66 21 0 | 0 0 0 0 0 JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2015 +71 21 0 | 0 0 0 0 0 JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2122 +74 21 0 | 0 0 0 0 0 JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2234 +78 21 0 | 0 0 0 0 0 JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2349 +85 21 0 | 0 0 0 0 0 JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2475 +98 21 0 | 0 0 0 0 0 JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2595 +92 21 0 | 5050 3950 0 11 0 JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2718 +94 21 0 | 0 0 0 0 0 JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2828 +70 21 0 | 0 0 0 0 0 JUN-26 25800 P 0 0 0 0 0 | 0 0 0 2958 +72 21 0 | 0 0 0 0 0 JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3090 +73 21 0 | 5000 4000 0 1 0 JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3225 +75 21 0 | 0 0 0 0 0 JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3363 +77 21 0 | 0 0 0 0 0 JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3503 +79 21 0 | 0 0 0 0 0 JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3645 +80 21 0 | 0 0 0 0 0 JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3789 +81 21 0 | 0 0 0 0 0 JUN-26 27200 P 0 0 0 0 0 | 0 0 0 3936 +82 21 0 | 0 0 0 0 0 JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4085 +84 21 0 | 0 0 0 0 0 JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4237 +86 21 0 | 0 0 0 0 0 JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4390 +87 21 0 | 0 0 0 0 0 JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4545 +88 21 0 | 7800 7800 0 1 0 JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4702 +90 21 0 | 0 0 0 0 0 JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4861 +91 21 0 | 0 0 0 0 0 JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5022 +92 21 0 | 0 0 0 0 0 JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5184 +93 21 0 | 0 0 0 0 0 JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5348 +94 21 0 | 0 0 0 0 0 JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5514 +96 21 0 | 0 0 0 0 0 JUN-26 29400 P 0 0 0 0 0 | 0 0 0 5681 +97 21 0 | 0 0 0 0 0 JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5850 +98 21 0 | 0 0 0 0 0 JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6192 +100 21 0 | 0 0 0 0 0 JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6539 +102 22 0 | 0 0 0 0 0 JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6891 +104 22 0 | 0 0 0 0 0 JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7247 +105 22 0 | 0 0 0 0 0 JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7607 +107 22 0 | 0 0 0 0 0 JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7971 +108 22 0 | 0 0 0 0 0 JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8339 +110 22 0 | 0 0 0 0 0 JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8710 +111 22 0 | 0 0 0 0 0 JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9083 +112 22 0 | 0 0 0 0 0 JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9459 +113 22 0 | 0 0 0 0 0 JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9837 +114 22 0 | 0 0 0 0 0 JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10218 +115 22 0 | 0 0 0 0 0 JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10600 +115 22 0 | 0 0 0 0 0 JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10984 +116 22 0 | 11668 11668 0 1 0 TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 220 +1 | MONTH PUT/CALL RATIO 1.00 | MONTH TOTAL 2 275 +2 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 12793 -124 22 0 | 0 0 0 0 0 DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12595 -123 23 0 | 0 0 0 0 0 DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12396 -123 22 0 | 0 0 0 0 0 DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12198 -123 22 0 | 0 0 0 0 0 DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12000 -123 22 0 | 0 0 0 0 0 DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11802 -123 22 0 | 0 0 0 0 0 DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11605 -123 22 0 | 0 0 0 0 0 DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11408 -123 22 0 | 0 0 0 0 0 DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11212 -122 22 0 | 0 0 0 0 0 DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11016 -122 22 0 | 0 0 0 0 0 DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10821 -122 22 0 | 0 0 0 0 0 DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10626 -122 22 0 | 0 0 0 0 0 DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10432 -121 22 0 | 0 0 0 0 0 DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10239 -121 22 0 | 0 0 0 0 0 DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10046 -121 22 0 | 0 0 0 0 0 DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9854 -120 22 0 | 0 0 0 0 0 DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9663 -120 22 0 | 0 0 0 0 0 DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9473 -119 22 0 | 0 0 0 0 0 DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9284 -119 22 0 | 0 0 0 0 0 DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9096 -118 22 0 | 0 0 0 0 0 DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8909 -117 22 0 | 0 0 0 0 0 DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8723 -117 22 0 | 0 0 0 0 0 DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8538 -117 22 0 | 0 0 0 0 0 DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8355 -116 22 0 | 0 0 0 0 0 DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8173 -115 22 0 | 0 0 0 0 0 DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7993 -114 22 0 | 0 0 0 0 0 DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7814 -113 22 0 | 0 0 0 0 0 DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7636 -113 22 0 | 0 0 0 0 0 DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7460 -112 22 0 | 0 0 0 0 0 DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7286 -111 22 0 | 0 0 0 0 0 DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7114 -109 22 0 | 0 0 0 0 0 DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6943 -109 22 0 | 0 0 0 0 0 DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6774 -108 22 0 | 0 0 0 0 0 DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6607 -107 22 0 | 0 0 0 0 0 DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6442 -106 22 0 | 0 0 0 0 0 DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6279 -105 22 0 | 0 0 0 0 0 DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6118 -104 22 0 | 0 0 0 0 0 DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5960 -102 22 0 | 0 0 0 0 0 DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5803 -101 22 0 | 0 0 0 0 0 DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5649 -99 22 0 | 0 0 0 0 0 DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5497 -98 22 0 | 0 0 0 0 0 DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5347 -97 22 0 | 0 0 0 0 0 DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5199 -96 22 0 | 0 0 0 0 0 DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4911 -93 22 0 | 0 0 0 0 0 DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4633 -90 22 0 | 0 0 0 0 0 DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4365 -87 21 0 | 0 0 0 0 0 DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4106 -84 21 0 | 0 0 0 0 0 DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3858 -81 21 0 | 0 0 0 0 0 DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3626 -81 21 0 | 0 0 0 0 0 DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3393 -77 21 0 | 0 0 0 0 0 DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3171 -73 21 0 | 0 0 0 0 0 DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2961 -70 21 0 | 2750 2750 0 1 0 DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2762 -66 21 0 | 0 0 0 0 0 DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2576 -62 21 0 | 0 0 0 0 0 DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2400 -58 21 0 | 0 0 0 0 0 DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2234 -56 21 0 | 1324 1000 0 21 0 DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2079 -53 21 0 | 0 0 0 0 0 DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1934 -50 21 0 | 0 0 0 0 0 DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1799 -47 21 0 | 0 0 0 0 0 DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1702 -45 21 0 | 0 0 0 0 0 DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1585 -43 21 0 | 0 0 0 0 0 DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1476 -40 22 0 | 0 0 0 0 0 DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1373 -38 22 0 | 0 0 0 0 0 DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1277 -35 22 0 | 0 0 0 0 0 DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1187 -34 22 0 | 0 0 0 0 0 DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1103 -32 22 0 | 0 0 0 0 0 DEC-26 29600 C 0 0 0 0 0 | 0 0 0 1025 -30 22 0 | 0 0 0 0 0 DEC-26 30000 C 0 0 0 0 0 | 0 0 0 952 -28 22 0 | 0 0 0 0 0 DEC-26 30400 C 0 0 0 0 0 | 0 0 0 885 -26 22 0 | 0 0 0 0 0 DEC-26 30800 C 0 0 0 0 0 | 0 0 0 821 -25 22 0 | 0 0 0 0 0 DEC-26 31200 C 0 0 0 0 0 | 0 0 0 763 -22 22 0 | 0 0 0 0 0 DEC-26 31600 C 0 0 0 0 0 | 0 0 0 708 -21 22 0 | 0 0 0 0 0 DEC-26 32000 C 0 0 0 0 0 | 0 0 0 657 -20 22 0 | 0 0 0 0 0 DEC-26 32400 C 0 0 0 0 0 | 0 0 0 610 -19 22 0 | 0 0 0 0 0 DEC-26 32800 C 0 0 0 0 0 | 0 0 0 566 -18 22 0 | 0 0 0 0 0 DEC-26 33200 C 0 0 0 0 0 | 0 0 0 525 -17 22 0 | 0 0 0 0 0 DEC-26 33600 C 0 0 0 0 0 | 0 0 0 488 -15 22 0 | 0 0 0 0 0 DEC-26 34000 C 0 0 0 0 0 | 0 0 0 453 -14 22 0 | 391 220 0 0 0 DEC-26 34400 C 0 0 0 0 0 | 0 0 0 420 -13 22 0 | 0 0 0 0 0 DEC-26 34800 C 0 0 0 0 0 | 0 0 0 390 -12 22 0 | 0 0 0 0 0 DEC-26 35200 C 0 0 0 0 0 | 0 0 0 362 -11 22 0 | 0 0 0 0 0 DEC-26 35600 C 0 0 0 0 0 | 0 0 0 336 -11 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 8 +1 23 0 | 0 0 0 0 0 DEC-26 12000 P 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 0 0 0 0 0 DEC-26 12200 P 0 0 0 0 0 | 0 0 0 11 +1 22 0 | 0 0 0 0 0 DEC-26 12400 P 0 0 0 0 0 | 0 0 0 13 +1 22 0 | 0 0 0 0 0 DEC-26 12600 P 0 0 0 0 0 | 0 0 0 15 +1 22 0 | 0 0 0 0 0 DEC-26 12800 P 0 0 0 0 0 | 0 0 0 18 +1 22 0 | 0 0 0 0 0 DEC-26 13000 P 0 0 0 0 0 | 0 0 0 21 +1 22 0 | 0 0 0 0 0 DEC-26 13200 P 0 0 0 0 0 | 0 0 0 25 +2 22 0 | 0 0 0 0 0 DEC-26 13400 P 0 0 0 0 0 | 0 0 0 29 +2 22 0 | 0 0 0 0 0 DEC-26 13600 P 0 0 0 0 0 | 0 0 0 34 +2 22 0 | 0 0 0 0 0 DEC-26 13800 P 0 0 0 0 0 | 0 0 0 39 +2 22 0 | 0 0 0 0 0 DEC-26 14000 P 0 0 0 0 0 | 0 0 0 45 +3 22 0 | 780 230 0 0 0 DEC-26 14200 P 0 0 0 0 0 | 0 0 0 52 +3 22 0 | 820 230 0 0 0 DEC-26 14400 P 0 0 0 0 0 | 0 0 0 59 +3 22 0 | 0 0 0 0 0 DEC-26 14600 P 0 0 0 0 0 | 0 0 0 67 +4 22 0 | 900 210 0 0 0 DEC-26 14800 P 0 0 0 0 0 | 0 0 0 76 +4 22 0 | 0 0 0 0 0 DEC-26 15000 P 0 0 0 0 0 | 0 0 0 86 +5 22 0 | 1000 280 0 0 0 DEC-26 15200 P 0 0 0 0 0 | 0 0 0 97 +5 22 0 | 0 0 0 0 0 DEC-26 15400 P 0 0 0 0 0 | 0 0 0 109 +6 22 0 | 0 0 0 0 0 DEC-26 15600 P 0 0 0 0 0 | 0 0 0 122 +7 22 0 | 0 0 0 0 0 DEC-26 15800 P 0 0 0 0 0 | 0 0 0 136 +7 22 0 | 0 0 0 0 0 DEC-26 16000 P 0 0 0 0 0 | 0 0 0 151 +7 22 0 | 0 0 0 0 0 DEC-26 16200 P 0 0 0 0 0 | 0 0 0 168 +8 22 0 | 0 0 0 0 0 DEC-26 16400 P 0 0 0 0 0 | 0 0 0 186 +9 22 0 | 0 0 0 455 0 DEC-26 16600 P 0 0 0 0 0 | 0 0 0 206 +10 22 0 | 0 0 0 0 0 DEC-26 16800 P 0 0 0 0 0 | 0 0 0 227 +11 22 0 | 0 0 0 0 0 DEC-26 17000 P 0 0 0 0 0 | 0 0 0 249 +11 22 0 | 0 0 0 0 0 DEC-26 17200 P 0 0 0 0 0 | 0 0 0 273 +12 22 0 | 0 0 0 0 0 DEC-26 17400 P 0 0 0 0 0 | 0 0 0 299 +13 22 0 | 0 0 0 0 0 DEC-26 17600 P 0 0 0 0 0 | 0 0 0 327 +15 22 0 | 0 0 0 0 0 DEC-26 17800 P 0 0 0 0 0 | 0 0 0 356 +15 22 0 | 0 0 0 0 0 DEC-26 18000 P 0 0 0 0 0 | 0 0 0 387 +16 22 0 | 0 0 0 0 0 DEC-26 18200 P 0 0 0 0 0 | 0 0 0 420 +17 22 0 | 0 0 0 0 0 DEC-26 18400 P 0 0 0 0 0 | 0 0 0 455 +18 22 0 | 0 0 0 0 0 DEC-26 18600 P 0 0 0 0 0 | 0 0 0 492 +19 22 0 | 0 0 0 0 0 DEC-26 18800 P 0 0 0 0 0 | 0 0 0 531 +20 22 0 | 0 0 0 0 0 DEC-26 19000 P 0 0 0 0 0 | 0 0 0 573 +22 22 0 | 0 0 0 0 0 DEC-26 19200 P 0 0 0 0 0 | 0 0 0 616 +23 22 0 | 0 0 0 0 0 DEC-26 19400 P 0 0 0 0 0 | 0 0 0 662 +25 22 0 | 0 0 0 0 0 DEC-26 19600 P 0 0 0 0 0 | 0 0 0 710 +26 22 0 | 0 0 0 0 0 DEC-26 19800 P 0 0 0 0 0 | 0 0 0 760 +27 22 0 | 2389 2389 0 2 0 DEC-26 20000 P 0 0 0 0 0 | 0 0 0 812 +28 22 0 | 2232 2213 0 70 0 DEC-26 20400 P 0 0 0 0 0 | 0 0 0 924 +31 22 0 | 0 0 0 0 0 DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1046 +34 22 0 | 2969 2969 0 2 0 DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1178 +37 21 0 | 0 0 0 0 0 DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1319 +40 21 0 | 0 0 0 0 0 DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1471 +43 21 0 | 0 0 0 0 0 DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1647 +48 22 0 | 0 0 0 0 0 DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1813 +52 21 0 | 0 0 0 0 0 DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1991 +56 21 0 | 0 0 0 0 0 DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2182 +61 21 0 | 0 0 0 0 0 DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2383 +64 21 0 | 0 0 0 0 0 DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2596 +68 21 0 | 0 0 0 0 0 DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2820 +72 21 0 | 0 0 0 0 0 DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3054 +75 21 0 | 0 0 0 0 0 DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3300 +79 21 0 | 0 0 0 0 0 DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3555 +84 21 0 | 0 0 0 0 0 DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3820 +88 21 0 | 0 0 0 0 0 DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4115 +79 21 0 | 0 0 0 0 0 DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4398 +81 21 0 | 0 0 0 0 0 DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4689 +84 22 0 | 0 0 0 0 0 DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4986 +86 22 0 | 0 0 0 0 0 DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5290 +89 22 0 | 0 0 0 0 0 DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5600 +90 22 0 | 0 0 0 0 0 DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5916 +92 22 0 | 0 0 0 0 0 DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6238 +94 22 0 | 0 0 0 0 0 DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6565 +96 22 0 | 7400 7400 0 1 0 DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6898 +98 22 0 | 0 0 0 0 0 DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7234 +99 22 0 | 0 0 0 0 0 DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7576 +102 22 0 | 0 0 0 0 0 DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7921 +103 22 0 | 0 0 0 0 0 DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8270 +104 22 0 | 0 0 0 0 0 DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8623 +105 22 0 | 0 0 0 0 0 DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8979 +106 22 0 | 0 0 0 0 0 DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9338 +107 22 0 | 0 0 0 0 0 DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9701 +109 22 0 | 0 0 0 0 0 DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10066 +110 22 0 | 0 0 0 0 0 DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10433 +111 22 0 | 0 0 0 0 0 DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10803 +112 22 0 | 0 0 0 0 0 DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11175 +113 22 0 | 0 0 0 0 0 DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11549 +113 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 9388 -116 22 0 | 0 0 0 0 0 JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9207 -115 22 0 | 0 0 0 0 0 JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9027 -115 22 0 | 0 0 0 0 0 JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8849 -114 22 0 | 0 0 0 0 0 JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8672 -113 22 0 | 0 0 0 0 0 JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8496 -113 22 0 | 0 0 0 0 0 JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8322 -112 22 0 | 0 0 0 0 0 JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8150 -111 22 0 | 0 0 0 0 0 JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7979 -110 22 0 | 0 0 0 0 0 JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7810 -110 22 0 | 0 0 0 0 0 JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7643 -108 22 0 | 0 0 0 0 0 JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7478 -107 22 0 | 0 0 0 0 0 JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7314 -106 22 0 | 0 0 0 0 0 JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7152 -105 22 0 | 0 0 0 0 0 JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6992 -104 22 0 | 0 0 0 0 0 JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6834 -103 22 0 | 0 0 0 0 0 JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6678 -102 22 0 | 0 0 0 0 0 JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6523 -101 22 0 | 0 0 0 0 0 JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6371 -100 22 0 | 0 0 0 0 0 JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6221 -99 22 0 | 0 0 0 0 0 JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6073 -98 22 0 | 0 0 0 0 0 JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5927 -96 22 0 | 0 0 0 0 0 JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5783 -95 22 0 | 0 0 0 0 0 JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5641 -94 22 0 | 0 0 0 0 0 JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5502 -92 22 0 | 0 0 0 0 0 JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5229 -90 22 0 | 0 0 0 0 0 JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4965 -88 22 0 | 0 0 0 0 0 JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4710 -85 22 0 | 0 0 0 0 0 JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4464 -82 22 0 | 0 0 0 0 0 JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4227 -79 21 0 | 0 0 0 0 0 JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3923 -85 21 0 | 0 0 0 0 0 JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3702 -82 21 0 | 0 0 0 0 0 JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3492 -77 21 0 | 0 0 0 0 0 JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3292 -74 21 0 | 0 0 0 0 0 JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3103 -69 21 0 | 0 0 0 0 0 JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2922 -68 21 0 | 0 0 0 0 0 JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2752 -64 21 0 | 0 0 0 0 0 JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2590 -62 21 0 | 0 0 0 0 0 JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2439 -58 21 0 | 0 0 0 0 0 JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2295 -54 21 0 | 0 0 0 0 0 JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2159 -52 21 0 | 0 0 0 0 0 JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2045 -48 21 0 | 0 0 0 0 0 JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1914 -45 21 0 | 0 0 0 0 0 JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1790 -43 21 0 | 0 0 0 0 0 JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1672 -41 21 0 | 0 0 0 0 0 JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1561 -39 21 0 | 0 0 0 0 0 JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1456 -37 21 0 | 0 0 0 0 0 JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1357 -35 21 0 | 0 0 0 0 0 JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1264 -33 21 0 | 0 0 0 0 0 JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1176 -31 21 0 | 0 0 0 0 0 JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1094 -29 21 0 | 0 0 0 0 0 JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1016 -28 21 0 | 0 0 0 0 0 JUN-27 31200 C 0 0 0 0 0 | 0 0 0 944 -25 21 0 | 0 0 0 0 0 JUN-27 31600 C 0 0 0 0 0 | 0 0 0 875 -24 21 0 | 0 0 0 0 0 JUN-27 32000 C 0 0 0 0 0 | 0 0 0 811 -23 20 0 | 0 0 0 0 0 JUN-27 32400 C 0 0 0 0 0 | 0 0 0 751 -22 20 0 | 0 0 0 0 0 JUN-27 32800 C 0 0 0 0 0 | 0 0 0 695 -20 20 0 | 0 0 0 0 0 JUN-27 33200 C 0 0 0 0 0 | 0 0 0 643 -19 20 0 | 0 0 0 0 0 JUN-27 33600 C 0 0 0 0 0 | 0 0 0 594 -18 20 0 | 0 0 0 0 0 JUN-27 34000 C 0 0 0 0 0 | 0 0 0 549 -16 20 0 | 0 0 0 0 0 JUN-27 34400 C 0 0 0 0 0 | 0 0 0 506 -15 20 0 | 0 0 0 0 0 JUN-27 34800 C 0 0 0 0 0 | 0 0 0 467 -14 20 0 | 0 0 0 0 0 JUN-27 35200 C 0 0 0 0 0 | 0 0 0 430 -13 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 0 191 +8 22 0 | 0 0 0 0 0 JUN-27 15400 P 0 0 0 0 0 | 0 0 0 210 +9 22 0 | 0 0 0 0 0 JUN-27 15600 P 0 0 0 0 0 | 0 0 0 230 +9 22 0 | 0 0 0 0 0 JUN-27 15800 P 0 0 0 0 0 | 0 0 0 252 +10 22 0 | 0 0 0 0 0 JUN-27 16000 P 0 0 0 0 0 | 0 0 0 275 +11 22 0 | 0 0 0 0 0 JUN-27 16200 P 0 0 0 0 0 | 0 0 0 299 +11 22 0 | 0 0 0 0 0 JUN-27 16400 P 0 0 0 0 0 | 0 0 0 325 +12 22 0 | 0 0 0 0 0 JUN-27 16600 P 0 0 0 0 0 | 0 0 0 353 +13 22 0 | 0 0 0 0 0 JUN-27 16800 P 0 0 0 0 0 | 0 0 0 382 +14 22 0 | 0 0 0 0 0 JUN-27 17000 P 0 0 0 0 0 | 0 0 0 413 +14 22 0 | 0 0 0 0 0 JUN-27 17200 P 0 0 0 0 0 | 0 0 0 446 +16 22 0 | 0 0 0 0 0 JUN-27 17400 P 0 0 0 0 0 | 0 0 0 481 +17 22 0 | 0 0 0 0 0 JUN-27 17600 P 0 0 0 0 0 | 0 0 0 517 +18 22 0 | 0 0 0 0 0 JUN-27 17800 P 0 0 0 0 0 | 0 0 0 555 +19 22 0 | 0 0 0 0 0 JUN-27 18000 P 0 0 0 0 0 | 0 0 0 595 +20 22 0 | 0 0 0 0 0 JUN-27 18200 P 0 0 0 0 0 | 0 0 0 637 +21 22 0 | 0 0 0 0 0 JUN-27 18400 P 0 0 0 0 0 | 0 0 0 681 +22 22 0 | 0 0 0 0 0 JUN-27 18600 P 0 0 0 0 0 | 0 0 0 726 +23 22 0 | 0 0 0 0 0 JUN-27 18800 P 0 0 0 0 0 | 0 0 0 774 +24 22 0 | 0 0 0 0 0 JUN-27 19000 P 0 0 0 0 0 | 0 0 0 824 +25 22 0 | 0 0 0 0 0 JUN-27 19200 P 0 0 0 0 0 | 0 0 0 876 +26 22 0 | 0 0 0 0 0 JUN-27 19400 P 0 0 0 0 0 | 0 0 0 930 +28 22 0 | 0 0 0 0 0 JUN-27 19600 P 0 0 0 0 0 | 0 0 0 986 +29 22 0 | 0 0 0 0 0 JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1044 +30 22 0 | 0 0 0 0 0 JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1105 +32 22 0 | 0 0 0 0 0 JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1232 +34 22 0 | 0 0 0 0 0 JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1368 +36 22 0 | 0 0 0 0 0 JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1513 +39 22 0 | 0 0 0 0 0 JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1667 +42 22 0 | 0 0 0 0 0 JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1830 +45 21 0 | 0 0 0 0 0 JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2055 +53 22 0 | 0 0 0 0 0 JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2234 +56 22 0 | 0 0 0 0 0 JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2424 +60 22 0 | 0 0 0 0 0 JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2625 +65 22 0 | 0 0 0 0 0 JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2834 +67 22 0 | 0 0 0 0 0 JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3055 +72 22 0 | 0 0 0 0 0 JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3284 +74 22 0 | 0 0 0 0 0 JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3523 +77 22 0 | 0 0 0 0 0 JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3771 +81 22 0 | 0 0 0 0 0 JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4027 +84 22 0 | 0 0 0 0 0 JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4291 +87 22 0 | 0 0 0 0 0 JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4448 +76 21 0 | 0 0 0 0 0 JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4717 +79 21 0 | 0 0 0 0 0 JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4993 +81 21 0 | 0 0 0 0 0 JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5275 +83 21 0 | 0 0 0 0 0 JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5564 +85 21 0 | 0 0 0 0 0 JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5859 +87 21 0 | 0 0 0 0 0 JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6160 +89 21 0 | 0 0 0 0 0 JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6467 +91 21 0 | 0 0 0 0 0 JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6779 +93 21 0 | 0 0 0 0 0 JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7097 +95 21 0 | 0 0 0 0 0 JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7419 +96 21 0 | 0 0 0 0 0 JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7747 +99 21 0 | 0 0 0 0 0 JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8078 +100 21 0 | 0 0 0 0 0 JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8414 +101 20 0 | 0 0 0 0 0 JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8754 +102 20 0 | 0 0 0 0 0 JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9098 +104 20 0 | 0 0 0 0 0 JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9446 +105 20 0 | 0 0 0 0 0 JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9797 +106 20 0 | 0 0 0 0 0 JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10152 +108 20 0 | 0 0 0 0 0 JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10509 +109 20 0 | 0 0 0 0 0 JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10870 +110 20 0 | 0 0 0 0 0 JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11233 +111 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 12990 -119 29 0 | 0 0 0 0 0 DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12804 -118 29 0 | 0 0 0 0 0 DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12619 -118 29 0 | 0 0 0 0 0 DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12435 -117 29 0 | 0 0 0 0 0 DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12252 -116 28 0 | 0 0 0 0 0 DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12069 -116 28 0 | 0 0 0 0 0 DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11887 -116 28 0 | 0 0 0 0 0 DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11706 -116 28 0 | 0 0 0 0 0 DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11526 -115 28 0 | 0 0 0 0 0 DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11347 -114 28 0 | 0 0 0 0 0 DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11168 -114 28 0 | 0 0 0 0 0 DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10991 -113 28 0 | 0 0 0 0 0 DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10815 -112 28 0 | 0 0 0 0 0 DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10639 -112 27 0 | 0 0 0 0 0 DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10465 -111 27 0 | 0 0 0 0 0 DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10291 -111 27 0 | 0 0 0 0 0 DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10118 -111 27 0 | 0 0 0 0 0 DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9947 -110 27 0 | 0 0 0 0 0 DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9777 -109 27 0 | 0 0 0 0 0 DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9607 -109 27 0 | 0 0 0 0 0 DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9439 -108 27 0 | 0 0 0 0 0 DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9272 -107 26 0 | 0 0 0 0 0 DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9105 -107 26 0 | 0 0 0 0 0 DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8941 -105 26 0 | 0 0 0 0 0 DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8777 -105 26 0 | 0 0 0 0 0 DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8614 -104 26 0 | 0 0 0 0 0 DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8453 -103 26 0 | 0 0 0 0 0 DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8292 -103 26 0 | 0 0 0 0 0 DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8133 -102 26 0 | 0 0 0 0 0 DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7975 -101 25 0 | 0 0 0 0 0 DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7819 -100 25 0 | 0 0 0 0 0 DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7664 -99 25 0 | 0 0 0 0 0 DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7510 -98 25 0 | 0 0 0 0 0 DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7357 -97 25 0 | 0 0 0 0 0 DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7205 -97 25 0 | 0 0 0 0 0 DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7055 -96 25 0 | 0 0 0 0 0 DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6907 -94 25 0 | 0 0 0 0 0 DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6759 -94 24 0 | 0 0 0 0 0 DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6613 -93 24 0 | 0 0 0 0 0 DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6468 -92 24 0 | 0 0 0 0 0 DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6325 -91 24 0 | 0 0 0 0 0 DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6183 -90 24 0 | 0 0 0 0 0 DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6043 -89 24 0 | 0 0 0 0 0 DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5767 -86 24 0 | 0 0 0 0 0 DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5496 -84 23 0 | 0 0 0 0 0 DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5232 -82 23 0 | 0 0 0 0 0 DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4973 -80 23 0 | 0 0 0 0 0 DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4721 -78 23 0 | 0 0 0 0 0 DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4475 -76 22 0 | 0 0 0 0 0 DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4236 -73 22 0 | 0 0 0 0 0 DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4003 -71 22 0 | 0 0 0 0 0 DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3777 -68 22 0 | 0 0 0 0 0 DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3558 -65 21 0 | 0 0 0 0 0 DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3345 -63 21 0 | 0 0 0 0 0 DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3151 -61 21 0 | 0 0 0 0 0 DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2965 -58 21 0 | 0 0 0 0 0 DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2785 -56 21 0 | 0 0 0 0 0 DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2613 -53 21 0 | 0 0 0 0 0 DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2447 -51 20 0 | 0 0 0 0 0 DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2288 -49 20 0 | 0 0 0 0 0 DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2136 -46 20 0 | 0 0 0 0 0 DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1991 -44 20 0 | 0 0 0 0 0 DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1853 -41 20 0 | 0 0 0 0 0 DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1721 -39 20 0 | 0 0 0 0 0 DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1595 -37 19 0 | 0 0 0 0 0 DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1476 -35 19 0 | 0 0 0 0 0 DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1363 -33 19 0 | 0 0 0 0 0 DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1256 -31 19 0 | 0 0 0 0 0 DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1155 -29 19 0 | 0 0 0 0 0 DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1060 -27 19 0 | 0 0 0 0 0 DEC-27 31200 C 0 0 0 0 0 | 0 0 0 970 -25 19 0 | 0 0 0 0 0 DEC-27 31600 C 0 0 0 0 0 | 0 0 0 886 -24 18 0 | 0 0 0 0 0 DEC-27 32000 C 0 0 0 0 0 | 0 0 0 807 -22 18 0 | 0 0 0 0 0 DEC-27 32400 C 0 0 0 0 0 | 0 0 0 734 -20 18 0 | 0 0 0 0 0 DEC-27 32800 C 0 0 0 0 0 | 0 0 0 665 -19 18 0 | 0 0 0 0 0 DEC-27 33200 C 0 0 0 0 0 | 0 0 0 601 -17 18 0 | 0 0 0 0 0 DEC-27 33600 C 0 0 0 0 0 | 0 0 0 542 -16 18 0 | 0 0 0 0 0 DEC-27 34000 C 0 0 0 0 0 | 0 0 0 487 -14 17 0 | 0 0 0 0 0 DEC-27 34400 C 0 0 0 0 0 | 0 0 0 437 -13 17 0 | 0 0 0 0 0 DEC-27 34800 C 0 0 0 0 0 | 0 0 0 390 -12 17 0 | 0 0 0 0 0 DEC-27 35200 C 0 0 0 0 0 | 0 0 0 347 -11 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 0 181 +5 29 0 | 0 0 0 0 0 DEC-27 11800 P 0 0 0 0 0 | 0 0 0 195 +6 29 0 | 0 0 0 0 0 DEC-27 12000 P 0 0 0 0 0 | 0 0 0 210 +6 29 0 | 0 0 0 0 0 DEC-27 12200 P 0 0 0 0 0 | 0 0 0 226 +7 29 0 | 0 0 0 0 0 DEC-27 12400 P 0 0 0 0 0 | 0 0 0 243 +8 28 0 | 0 0 0 0 0 DEC-27 12600 P 0 0 0 0 0 | 0 0 0 260 +8 28 0 | 0 0 0 0 0 DEC-27 12800 P 0 0 0 0 0 | 0 0 0 278 +8 28 0 | 0 0 0 0 0 DEC-27 13000 P 0 0 0 0 0 | 0 0 0 297 +8 28 0 | 0 0 0 0 0 DEC-27 13200 P 0 0 0 0 0 | 0 0 0 317 +9 28 0 | 0 0 0 0 0 DEC-27 13400 P 0 0 0 0 0 | 0 0 0 338 +10 28 0 | 0 0 0 0 0 DEC-27 13600 P 0 0 0 0 0 | 0 0 0 359 +10 28 0 | 0 0 0 0 0 DEC-27 13800 P 0 0 0 0 0 | 0 0 0 382 +11 28 0 | 0 0 0 0 0 DEC-27 14000 P 0 0 0 0 0 | 0 0 0 406 +12 28 0 | 0 0 0 0 0 DEC-27 14200 P 0 0 0 0 0 | 0 0 0 430 +12 27 0 | 0 0 0 0 0 DEC-27 14400 P 0 0 0 0 0 | 0 0 0 456 +13 27 0 | 0 0 0 0 0 DEC-27 14600 P 0 0 0 0 0 | 0 0 0 482 +13 27 0 | 0 0 0 0 0 DEC-27 14800 P 0 0 0 0 0 | 0 0 0 509 +13 27 0 | 0 0 0 0 0 DEC-27 15000 P 0 0 0 0 0 | 0 0 0 538 +14 27 0 | 0 0 0 0 0 DEC-27 15200 P 0 0 0 0 0 | 0 0 0 568 +15 27 0 | 0 0 0 0 0 DEC-27 15400 P 0 0 0 0 0 | 0 0 0 598 +15 27 0 | 0 0 0 0 0 DEC-27 15600 P 0 0 0 0 0 | 0 0 0 630 +16 27 0 | 0 0 0 0 0 DEC-27 15800 P 0 0 0 0 0 | 0 0 0 663 +17 26 0 | 0 0 0 0 0 DEC-27 16000 P 0 0 0 0 0 | 0 0 0 696 +17 26 0 | 0 0 0 0 0 DEC-27 16200 P 0 0 0 0 0 | 0 0 0 732 +19 26 0 | 0 0 0 0 0 DEC-27 16400 P 0 0 0 0 0 | 0 0 0 768 +19 26 0 | 0 0 0 0 0 DEC-27 16600 P 0 0 0 0 0 | 0 0 0 805 +20 26 0 | 0 0 0 0 0 DEC-27 16800 P 0 0 0 0 0 | 0 0 0 844 +21 26 0 | 0 0 0 0 0 DEC-27 17000 P 0 0 0 0 0 | 0 0 0 883 +21 26 0 | 0 0 0 0 0 DEC-27 17200 P 0 0 0 0 0 | 0 0 0 924 +22 26 0 | 0 0 0 0 0 DEC-27 17400 P 0 0 0 0 0 | 0 0 0 966 +23 25 0 | 0 0 0 0 0 DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1010 +24 25 0 | 0 0 0 0 0 DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1055 +25 25 0 | 0 0 0 0 0 DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1101 +26 25 0 | 0 0 0 0 0 DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1148 +27 25 0 | 0 0 0 0 0 DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1196 +27 25 0 | 0 0 0 0 0 DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1246 +28 25 0 | 0 0 0 0 0 DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1298 +30 25 0 | 0 0 0 0 0 DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1350 +30 24 0 | 0 0 0 0 0 DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1404 +31 24 0 | 0 0 0 0 0 DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1459 +32 24 0 | 0 0 0 0 0 DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1516 +33 24 0 | 0 0 0 0 0 DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1574 +34 24 0 | 0 0 0 0 0 DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1634 +35 24 0 | 0 0 0 0 0 DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1758 +38 24 0 | 0 0 0 0 0 DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1887 +40 23 0 | 0 0 0 0 0 DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2023 +42 23 0 | 0 0 0 0 0 DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2164 +44 23 0 | 0 0 0 0 0 DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2312 +46 23 0 | 0 0 0 0 0 DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2466 +48 22 0 | 0 0 0 0 0 DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2627 +51 22 0 | 0 0 0 0 0 DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2794 +53 22 0 | 0 0 0 0 0 DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2968 +56 22 0 | 0 0 0 0 0 DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3149 +59 21 0 | 0 0 0 0 0 DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3336 +61 21 0 | 0 0 0 0 0 DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3542 +63 21 0 | 0 0 0 0 0 DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3756 +66 21 0 | 0 0 0 0 0 DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3976 +68 21 0 | 0 0 0 0 0 DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4204 +71 21 0 | 0 0 0 0 0 DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4438 +73 20 0 | 0 0 0 0 0 DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4679 +75 20 0 | 0 0 0 0 0 DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4927 +78 20 0 | 0 0 0 0 0 DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5182 +80 20 0 | 0 0 0 0 0 DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5444 +83 20 0 | 0 0 0 0 0 DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5712 +85 20 0 | 0 0 0 0 0 DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5986 +87 19 0 | 0 0 0 0 0 DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6267 +89 19 0 | 0 0 0 0 0 DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6554 +91 19 0 | 0 0 0 0 0 DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6847 +93 19 0 | 0 0 0 0 0 DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7146 +95 19 0 | 0 0 0 0 0 DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7451 +97 19 0 | 0 0 0 0 0 DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7761 +99 19 0 | 0 0 0 0 0 DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8077 +100 18 0 | 0 0 0 0 0 DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8398 +102 18 0 | 0 0 0 0 0 DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8725 +104 18 0 | 0 0 0 0 0 DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9056 +105 18 0 | 0 0 0 0 0 DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9392 +107 18 0 | 0 0 0 0 0 DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9733 +108 18 0 | 0 0 0 0 0 DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10078 +110 17 0 | 0 0 0 0 0 DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10428 +111 17 0 | 0 0 0 0 0 DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10781 +112 17 0 | 0 0 0 0 0 DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11138 +113 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 12847 -115 29 0 | 0 0 0 0 0 DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12672 -114 29 0 | 0 0 0 0 0 DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12497 -114 28 0 | 0 0 0 0 0 DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12324 -112 28 0 | 0 0 0 0 0 DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12151 -112 28 0 | 0 0 0 0 0 DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11979 -112 28 0 | 0 0 0 0 0 DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11808 -111 28 0 | 0 0 0 0 0 DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11638 -110 28 0 | 0 0 0 0 0 DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11469 -110 28 0 | 0 0 0 0 0 DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11301 -109 28 0 | 0 0 0 0 0 DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11134 -108 27 0 | 0 0 0 0 0 DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10967 -108 27 0 | 0 0 0 0 0 DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10802 -107 27 0 | 0 0 0 0 0 DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10638 -106 27 0 | 0 0 0 0 0 DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10474 -106 27 0 | 0 0 0 0 0 DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10312 -105 27 0 | 0 0 0 0 0 DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10151 -105 27 0 | 0 0 0 0 0 DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9991 -104 27 0 | 0 0 0 0 0 DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9831 -104 27 0 | 0 0 0 0 0 DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9673 -103 26 0 | 0 0 0 0 0 DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9516 -102 26 0 | 0 0 0 0 0 DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9360 -101 26 0 | 0 0 0 0 0 DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9205 -100 26 0 | 0 0 0 0 0 DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9051 -99 26 0 | 0 0 0 0 0 DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8898 -98 26 0 | 0 0 0 0 0 DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8746 -98 26 0 | 0 0 0 0 0 DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8595 -97 26 0 | 0 0 0 0 0 DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8445 -97 25 0 | 0 0 0 0 0 DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8297 -95 25 0 | 0 0 0 0 0 DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8149 -95 25 0 | 0 0 0 0 0 DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8003 -94 25 0 | 0 0 0 0 0 DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7857 -93 25 0 | 0 0 0 0 0 DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7713 -92 25 0 | 0 0 0 0 0 DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7570 -92 25 0 | 0 0 0 0 0 DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7428 -91 25 0 | 0 0 0 0 0 DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7288 -89 24 0 | 0 0 0 0 0 DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7148 -89 24 0 | 0 0 0 0 0 DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7010 -88 24 0 | 0 0 0 0 0 DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6873 -87 24 0 | 0 0 0 0 0 DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6737 -86 24 0 | 0 0 0 0 0 DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6602 -85 24 0 | 0 0 0 0 0 DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6336 -83 24 0 | 0 0 0 0 0 DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6075 -81 23 0 | 0 0 0 0 0 DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5819 -80 23 0 | 0 0 0 0 0 DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5568 -78 23 0 | 0 0 0 0 0 DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5323 -75 23 0 | 0 0 0 0 0 DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5082 -73 22 0 | 0 0 0 0 0 DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4846 -71 22 0 | 0 0 0 0 0 DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4616 -69 22 0 | 0 0 0 0 0 DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4391 -67 22 0 | 0 0 0 0 0 DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4172 -65 21 0 | 0 0 0 0 0 DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3958 -63 21 0 | 0 0 0 0 0 DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3764 -61 21 0 | 0 0 0 0 0 DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3576 -58 21 0 | 0 0 0 0 0 DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3394 -56 21 0 | 0 0 0 0 0 DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3217 -54 21 0 | 0 0 0 0 0 DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3046 -52 20 0 | 0 0 0 0 0 DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2881 -50 20 0 | 0 0 0 0 0 DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2722 -48 20 0 | 0 0 0 0 0 DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2568 -46 20 0 | 0 0 0 0 0 DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2420 -44 20 0 | 0 0 0 0 0 DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2277 -42 20 0 | 0 0 0 0 0 DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2140 -40 19 0 | 0 0 0 0 0 DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2008 -38 19 0 | 0 0 0 0 0 DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1881 -37 19 0 | 0 0 0 0 0 DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1760 -35 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 0 415 +9 29 0 | 0 0 0 0 0 DEC-28 12200 P 0 0 0 0 0 | 0 0 0 440 +10 29 0 | 0 0 0 0 0 DEC-28 12400 P 0 0 0 0 0 | 0 0 0 465 +10 28 0 | 0 0 0 0 0 DEC-28 12600 P 0 0 0 0 0 | 0 0 0 492 +12 28 0 | 0 0 0 0 0 DEC-28 12800 P 0 0 0 0 0 | 0 0 0 519 +12 28 0 | 0 0 0 0 0 DEC-28 13000 P 0 0 0 0 0 | 0 0 0 547 +12 28 0 | 0 0 0 0 0 DEC-28 13200 P 0 0 0 0 0 | 0 0 0 576 +13 28 0 | 0 0 0 0 0 DEC-28 13400 P 0 0 0 0 0 | 0 0 0 606 +14 28 0 | 0 0 0 0 0 DEC-28 13600 P 0 0 0 0 0 | 0 0 0 637 +14 28 0 | 0 0 0 0 0 DEC-28 13800 P 0 0 0 0 0 | 0 0 0 669 +15 28 0 | 0 0 0 0 0 DEC-28 14000 P 0 0 0 0 0 | 0 0 0 702 +16 27 0 | 0 0 0 0 0 DEC-28 14200 P 0 0 0 0 0 | 0 0 0 735 +16 27 0 | 0 0 0 0 0 DEC-28 14400 P 0 0 0 0 0 | 0 0 0 770 +17 27 0 | 0 0 0 0 0 DEC-28 14600 P 0 0 0 0 0 | 0 0 0 806 +18 27 0 | 0 0 0 0 0 DEC-28 14800 P 0 0 0 0 0 | 0 0 0 842 +18 27 0 | 0 0 0 0 0 DEC-28 15000 P 0 0 0 0 0 | 0 0 0 880 +19 27 0 | 0 0 0 0 0 DEC-28 15200 P 0 0 0 0 0 | 0 0 0 919 +19 27 0 | 0 0 0 0 0 DEC-28 15400 P 0 0 0 0 0 | 0 0 0 959 +20 27 0 | 0 0 0 0 0 DEC-28 15600 P 0 0 0 0 0 | 0 0 0 999 +20 27 0 | 0 0 0 0 0 DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1041 +21 26 0 | 0 0 0 0 0 DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1084 +22 26 0 | 0 0 0 0 0 DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1128 +23 26 0 | 0 0 0 0 0 DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1173 +24 26 0 | 0 0 0 0 0 DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1219 +25 26 0 | 0 0 0 0 0 DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1266 +26 26 0 | 0 0 0 0 0 DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1314 +26 26 0 | 0 0 0 0 0 DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1363 +27 26 0 | 0 0 0 0 0 DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1413 +27 25 0 | 0 0 0 0 0 DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1465 +29 25 0 | 0 0 0 0 0 DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1517 +29 25 0 | 0 0 0 0 0 DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1571 +30 25 0 | 0 0 0 0 0 DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1625 +31 25 0 | 0 0 0 0 0 DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1681 +32 25 0 | 0 0 0 0 0 DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1738 +32 25 0 | 0 0 0 0 0 DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1796 +33 25 0 | 0 0 0 0 0 DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1856 +35 24 0 | 0 0 0 0 0 DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1916 +35 24 0 | 0 0 0 0 0 DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1978 +36 24 0 | 0 0 0 0 0 DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2041 +37 24 0 | 0 0 0 0 0 DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2105 +38 24 0 | 0 0 0 0 0 DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2170 +39 24 0 | 0 0 0 0 0 DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2304 +41 24 0 | 0 0 0 0 0 DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2443 +43 23 0 | 0 0 0 0 0 DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2587 +44 23 0 | 0 0 0 0 0 DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2736 +46 23 0 | 0 0 0 0 0 DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2891 +49 23 0 | 0 0 0 0 0 DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3050 +51 22 0 | 0 0 0 0 0 DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3214 +53 22 0 | 0 0 0 0 0 DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3384 +55 22 0 | 0 0 0 0 0 DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3559 +57 22 0 | 0 0 0 0 0 DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3740 +59 21 0 | 0 0 0 0 0 DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3926 +61 21 0 | 0 0 0 0 0 DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4132 +63 21 0 | 0 0 0 0 0 DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4344 +66 21 0 | 0 0 0 0 0 DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4562 +68 21 0 | 0 0 0 0 0 DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4785 +70 21 0 | 0 0 0 0 0 DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5014 +72 20 0 | 0 0 0 0 0 DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5249 +74 20 0 | 0 0 0 0 0 DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5490 +76 20 0 | 0 0 0 0 0 DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5736 +78 20 0 | 0 0 0 0 0 DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5988 +80 20 0 | 0 0 0 0 0 DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6245 +82 20 0 | 0 0 0 0 0 DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6508 +84 19 0 | 0 0 0 0 0 DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6776 +86 19 0 | 0 0 0 0 0 DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7049 +87 19 0 | 0 0 0 0 0 DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7328 +89 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 12103 -109 28 0 | 0 0 0 0 0 DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11941 -108 28 0 | 0 0 0 0 0 DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11779 -107 28 0 | 0 0 0 0 0 DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11618 -107 28 0 | 0 0 0 0 0 DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11458 -106 27 0 | 0 0 0 0 0 DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11299 -106 27 0 | 0 0 0 0 0 DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11141 -105 27 0 | 0 0 0 0 0 DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10984 -104 27 0 | 0 0 0 0 0 DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10828 -103 27 0 | 0 0 0 0 0 DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10672 -103 27 0 | 0 0 0 0 0 DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10518 -102 27 0 | 0 0 0 0 0 DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10365 -101 27 0 | 0 0 0 0 0 DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10212 -101 27 0 | 0 0 0 0 0 DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10060 -101 26 0 | 0 0 0 0 0 DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9910 -99 26 0 | 0 0 0 0 0 DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9760 -99 26 0 | 0 0 0 0 0 DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9611 -98 26 0 | 0 0 0 0 0 DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9464 -97 26 0 | 0 0 0 0 0 DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9317 -96 26 0 | 0 0 0 0 0 DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9171 -96 26 0 | 0 0 0 0 0 DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9026 -95 26 0 | 0 0 0 0 0 DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8882 -94 25 0 | 0 0 0 0 0 DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8739 -93 25 0 | 0 0 0 0 0 DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8597 -93 25 0 | 0 0 0 0 0 DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8456 -92 25 0 | 0 0 0 0 0 DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8316 -91 25 0 | 0 0 0 0 0 DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8177 -90 25 0 | 0 0 0 0 0 DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8039 -89 25 0 | 0 0 0 0 0 DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7902 -88 25 0 | 0 0 0 0 0 DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7766 -87 24 0 | 0 0 0 0 0 DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7631 -87 24 0 | 0 0 0 0 0 DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7497 -86 24 0 | 0 0 0 0 0 DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7364 -85 24 0 | 0 0 0 0 0 DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7232 -84 24 0 | 0 0 0 0 0 DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7101 -83 24 0 | 0 0 0 0 0 DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6842 -82 24 0 | 0 0 0 0 0 DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6587 -80 23 0 | 0 0 0 0 0 DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6337 -78 23 0 | 0 0 0 0 0 DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6091 -76 23 0 | 0 0 0 0 0 DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5849 -74 23 0 | 0 0 0 0 0 DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5611 -73 22 0 | 0 0 0 0 0 DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5378 -71 22 0 | 0 0 0 0 0 DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5149 -69 22 0 | 0 0 0 0 0 DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4925 -67 22 0 | 0 0 0 0 0 DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4706 -64 21 0 | 0 0 0 0 0 DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4491 -63 21 0 | 0 0 0 0 0 DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4297 -61 21 0 | 0 0 0 0 0 DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4108 -59 21 0 | 0 0 0 0 0 DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3924 -57 21 0 | 0 0 0 0 0 DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3744 -56 21 0 | 0 0 0 0 0 DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3570 -53 20 0 | 0 0 0 0 0 DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3401 -51 20 0 | 0 0 0 0 0 DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3236 -50 20 0 | 0 0 0 0 0 DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3077 -48 20 0 | 0 0 0 0 0 DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2922 -46 20 0 | 0 0 0 0 0 DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2772 -44 20 0 | 0 0 0 0 0 DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2627 -42 19 0 | 0 0 0 0 0 DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2487 -40 19 0 | 0 0 0 0 0 DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2351 -39 19 0 | 0 0 0 0 0 DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2220 -37 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 0 846 +16 28 0 | 0 0 0 0 0 DEC-29 13400 P 0 0 0 0 0 | 0 0 0 884 +17 28 0 | 0 0 0 0 0 DEC-29 13600 P 0 0 0 0 0 | 0 0 0 922 +18 28 0 | 0 0 0 0 0 DEC-29 13800 P 0 0 0 0 0 | 0 0 0 961 +18 28 0 | 0 0 0 0 0 DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1001 +19 27 0 | 0 0 0 0 0 DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1042 +19 27 0 | 0 0 0 0 0 DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1084 +20 27 0 | 0 0 0 0 0 DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1127 +21 27 0 | 0 0 0 0 0 DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1171 +22 27 0 | 0 0 0 0 0 DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1215 +22 27 0 | 0 0 0 0 0 DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1261 +23 27 0 | 0 0 0 0 0 DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1308 +24 27 0 | 0 0 0 0 0 DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1355 +24 27 0 | 0 0 0 0 0 DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1403 +24 26 0 | 0 0 0 0 0 DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1453 +26 26 0 | 0 0 0 0 0 DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1503 +26 26 0 | 0 0 0 0 0 DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1554 +27 26 0 | 0 0 0 0 0 DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1607 +28 26 0 | 0 0 0 0 0 DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1660 +29 26 0 | 0 0 0 0 0 DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1714 +29 26 0 | 0 0 0 0 0 DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1769 +30 26 0 | 0 0 0 0 0 DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1825 +31 25 0 | 0 0 0 0 0 DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1882 +32 25 0 | 0 0 0 0 0 DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1940 +32 25 0 | 0 0 0 0 0 DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1999 +33 25 0 | 0 0 0 0 0 DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2059 +34 25 0 | 0 0 0 0 0 DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2120 +35 25 0 | 0 0 0 0 0 DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2182 +36 25 0 | 0 0 0 0 0 DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2245 +37 25 0 | 0 0 0 0 0 DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2309 +38 24 0 | 0 0 0 0 0 DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2374 +38 24 0 | 0 0 0 0 0 DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2440 +39 24 0 | 0 0 0 0 0 DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2507 +40 24 0 | 0 0 0 0 0 DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2575 +41 24 0 | 0 0 0 0 0 DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2644 +42 24 0 | 0 0 0 0 0 DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2785 +43 24 0 | 0 0 0 0 0 DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2930 +45 23 0 | 0 0 0 0 0 DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3080 +47 23 0 | 0 0 0 0 0 DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3234 +49 23 0 | 0 0 0 0 0 DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3392 +51 23 0 | 0 0 0 0 0 DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3554 +52 22 0 | 0 0 0 0 0 DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3721 +54 22 0 | 0 0 0 0 0 DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3892 +56 22 0 | 0 0 0 0 0 DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4068 +58 22 0 | 0 0 0 0 0 DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4249 +61 21 0 | 0 0 0 0 0 DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4434 +62 21 0 | 0 0 0 0 0 DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4640 +64 21 0 | 0 0 0 0 0 DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4851 +66 21 0 | 0 0 0 0 0 DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5067 +68 21 0 | 0 0 0 0 0 DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5287 +69 21 0 | 0 0 0 0 0 DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5513 +72 20 0 | 0 0 0 0 0 DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5744 +74 20 0 | 0 0 0 0 0 DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5979 +75 20 0 | 0 0 0 0 0 DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6220 +77 20 0 | 0 0 0 0 0 DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6465 +79 20 0 | 0 0 0 0 0 DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6715 +81 20 0 | 0 0 0 0 0 DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6970 +83 19 0 | 0 0 0 0 0 DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7230 +85 19 0 | 0 0 0 0 0 DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7494 +86 19 0 | 0 0 0 0 0 DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7763 +88 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 8604 -129 25 0 | 0 0 0 0 0 DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8470 -128 25 0 | 0 0 0 0 0 DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8336 -129 25 0 | 0 0 0 0 0 DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8204 -128 24 0 | 0 0 0 0 0 DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8072 -128 24 0 | 0 0 0 0 0 DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7941 -128 24 0 | 0 0 0 0 0 DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7811 -127 24 0 | 0 0 0 0 0 DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7682 -127 24 0 | 0 0 0 0 0 DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7554 -127 24 0 | 0 0 0 0 0 DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7300 -126 24 0 | 0 0 0 0 0 DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7050 -125 23 0 | 0 0 0 0 0 DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6804 -124 23 0 | 0 0 0 0 0 DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6561 -124 23 0 | 0 0 0 0 0 DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6322 -123 23 0 | 0 0 0 0 0 DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6087 -121 22 0 | 0 0 0 0 0 DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5855 -121 22 0 | 0 0 0 0 0 DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5627 -120 22 0 | 0 0 0 0 0 DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5404 -118 22 0 | 0 0 0 0 0 DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5184 -117 21 0 | 0 0 0 0 0 DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4968 -116 21 0 | 0 0 0 0 0 DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4774 -97 21 0 | 0 0 0 0 0 DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4584 -96 21 0 | 0 0 0 0 0 DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4399 -94 21 0 | 0 0 0 0 0 DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4218 -92 21 0 | 0 0 0 0 0 DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4041 -91 20 0 | 0 0 0 0 0 DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3869 -89 20 0 | 0 0 0 0 0 DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3701 -88 20 0 | 0 0 0 0 0 DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3537 -86 20 0 | 0 0 0 0 0 DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3378 -84 20 0 | 0 0 0 0 0 DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3223 -82 20 0 | 0 0 0 0 0 DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3072 -81 19 0 | 0 0 0 0 0 DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2925 -79 19 0 | 0 0 0 0 0 DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2783 -77 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 2523 -4 25 0 | 0 0 0 0 0 DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2589 -3 25 0 | 0 0 0 0 0 DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2655 -4 25 0 | 0 0 0 0 0 DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2723 -3 24 0 | 0 0 0 0 0 DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2791 -3 24 0 | 0 0 0 0 0 DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2860 -3 24 0 | 0 0 0 0 0 DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2930 -2 24 0 | 0 0 0 0 0 DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3001 -2 24 0 | 0 0 0 0 0 DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3073 -2 24 0 | 0 0 0 0 0 DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3219 -1 24 0 | 0 0 0 0 0 DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3369 0 23 0 | 0 0 0 0 0 DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3523 +1 23 0 | 0 0 0 0 0 DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3680 +1 23 0 | 0 0 0 0 0 DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3841 +2 23 0 | 0 0 0 0 0 DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4006 +4 22 0 | 0 0 0 0 0 DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4174 +4 22 0 | 0 0 0 0 0 DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4346 +5 22 0 | 0 0 0 0 0 DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4523 +7 22 0 | 0 0 0 0 0 DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4703 +8 21 0 | 0 0 0 0 0 DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4887 +9 21 0 | 0 0 0 0 0 DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5093 +28 21 0 | 0 0 0 0 0 DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5303 +29 21 0 | 0 0 0 0 0 DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5518 +31 21 0 | 0 0 0 0 0 DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5737 +33 21 0 | 0 0 0 0 0 DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5960 +34 20 0 | 0 0 0 0 0 DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6188 +36 20 0 | 0 0 0 0 0 DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6420 +37 20 0 | 0 0 0 0 0 DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6656 +39 20 0 | 0 0 0 0 0 DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6897 +41 20 0 | 0 0 0 0 0 DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7142 +43 20 0 | 0 0 0 0 0 DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7391 +44 19 0 | 0 0 0 0 0 DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7644 +46 19 0 | 0 0 0 0 0 DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7902 +48 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 0.74 MARKET TOTAL 21877 97667 +3886 *** END OF REPORT *** O.Q.P. - OFFICIAL QUOTATION PRICE *ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED