HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 24400 3615 0 0 99 1 1443 -72
C JUN-25 24600 3527 0 0 31 1 1729 -23
P JUN-25 24400 2203 0 0 171 13 0 -120
P JUN-25 24200 1741 0 0 56 1 943 -40
C JUN-25 24800 1122 0 0 11 1 1276 -8
C JUN-25 25000 1091 0 0 4 1 1971 -3
P JUN-25 24000 848 0 0 14 1 1160 -11
P JUL-25 23000 832 145 19 150 116 668 -6
C SEP-25 24400 800 919 20 951 895 810 -76
P SEP-25 24400 798 1117 20 1150 1150 794 +36
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 JUN 2025, THURSDAY 27 JUN 2025, FRIDAY
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 0 -12346 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 0 -12146 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 0 -11946 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 0 -11746 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 0 -11546 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 0 -11346 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 0 -11146 0 0 | 9591 9591 0 0 -10
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 0 -11046 0 0 | 9494 9494 0 0 -10
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 0 -10946 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 0 -10846 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 0 -10746 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 0 -10646 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 0 -10546 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 0 -10446 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 0 -10346 0 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 0 -10246 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 0 -10146 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 0 -10046 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 0 -9946 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 0 -9846 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 0 -9746 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 0 -9646 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 0 -9546 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 0 -9446 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 0 -9346 0 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 0 -9246 0 0 | 3622 3622 0 0 -5
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 0 -9146 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 0 -9046 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 0 -8946 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 0 -8846 0 0 | 5486 2168 0 0 -2
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 0 -8746 0 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 0 -8646 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 0 -8546 0 0 | 5276 3950 0 0 -5
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 0 -8446 0 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 0 -8346 0 0 | 3777 3777 0 0 -7
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 0 -8246 0 0 | 4778 4090 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 0 -8146 0 0 | 3606 3606 0 0 -7
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 0 -8046 0 0 | 6318 1531 0 0 -14
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 0 -7946 0 0 | 3439 1487 0 0 -7
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 0 -7846 0 0 | 4050 1388 0 0 -6
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 0 -7746 0 0 | 6476 1380 0 0 -28
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 0 -7646 0 0 | 1409 1409 0 0 -7
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 0 -7546 0 0 | 3179 1287 0 0 -14
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 0 -7446 0 0 | 2680 1338 0 0 -7
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 0 -7346 0 0 | 6416 1405 0 0 -108
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 0 -7246 0 0 | 2345 1419 0 0 -17
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 0 -7146 0 0 | 6193 1134 0 0 -15
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 0 -7046 0 0 | 2068 1152 0 0 -6
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 0 -6946 0 0 | 4737 2718 0 0 -12
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 0 -6846 0 0 | 3048 1166 0 0 -2
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 0 -6746 0 0 | 1590 1392 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 0 -6646 0 0 | 1515 1190 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 0 -6546 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 0 -6446 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 0 -6346 0 0 | 0 0 0 0 -425
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 0 -6246 0 0 | 2030 1062 0 0 -300
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 0 -6146 0 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 0 -6046 0 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 0 -5946 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 0 -5846 0 0 | 720 645 0 0 -101
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 0 -5746 0 0 | 1920 1660 0 0 -203
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 0 -5646 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 0 -5546 0 0 | 1720 1384 0 0 -54
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 0 -5446 0 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 0 -5346 0 0 | 3788 1293 0 0 -105
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 0 -5246 0 0 | 1427 1427 0 0 -7
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 0 -5146 0 0 | 1475 878 0 0 -398
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 0 -5046 0 0 | 4450 843 0 0 -21
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 0 -4946 0 0 | 3698 891 0 0 -15
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 0 -4846 0 0 | 4535 876 0 0 -7
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 0 -4746 0 0 | 3945 465 0 0 -4
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 0 -4646 0 0 | 4360 713 0 0 -1222
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 0 -4546 0 0 | 3500 720 0 0 -16
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 0 -4446 0 0 | 1253 550 0 0 -2
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 0 -4346 0 0 | 4126 341 0 0 -697
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 0 -4146 0 0 | 3300 355 0 0 -140
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 0 -3946 0 0 | 3225 524 0 0 -25
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 0 -3746 0 0 | 3095 264 0 0 -25
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 0 -3546 0 0 | 2694 500 0 0 -66
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 0 -3346 0 0 | 3280 572 0 0 -213
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 0 -3146 0 0 | 2625 169 0 0 -11
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 0 -2946 0 0 | 1755 508 0 0 -32
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 0 -2746 0 0 | 2442 147 0 0 -43
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 0 -2546 0 0 | 2066 141 0 0 -47
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 0 -2346 0 0 | 2085 149 0 0 -285
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 0 -2146 0 0 | 2317 110 0 0 -53
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 0 -1946 0 2 | 1885 96 2 0 -327
JUN-25 22600 C 0 0 0 0 0 | 1777 1777 1750 0 -1746 0 12 | 2263 295 12 0 -198
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 0 -1546 0 0 | 2117 83 0 0 -201
JUN-25 23000 C 0 0 0 0 0 | 1360 1376 1360 0 -1352 0 6 | 1955 172 6 0 -252
JUN-25 23200 C 0 0 0 0 0 | 1136 1136 1099 0 -1152 0 3 | 2016 70 3 0 -421
JUN-25 23400 C 0 0 0 0 0 | 1006 1011 883 0 -953 0 7 | 2097 160 7 0 -1920
JUN-25 23600 C 720 796 720 796 2 | 800 800 680 0 -751 0 19 | 1764 76 21 0 -512
JUN-25 23800 C 502 614 478 614 21 | 608 630 476 0 -555 0 63 | 1720 57 84 0 -563
JUN-25 24000 C 365 400 290 393 17 | 392 450 279 0 -365 0 83 | 1835 32 100 0 -929
JUN-25 24200 C 172 241 118 183 101 | 190 249 75 0 -186 0 459 | 1265 18 560 0 -532
JUN-25 24400 C 66 99 35 45 483 | 46 94 1 0 -72 0 3132 | 1241 1 3615 1443 +681
JUN-25 24600 C 19 31 10 14 539 | 13 25 1 0 -23 0 2988 | 1320 1 3527 1729 +1068
JUN-25 24800 C 7 11 3 3 541 | 3 6 1 0 -8 0 581 | 1221 1 1122 1276 +141
JUN-25 25000 C 2 4 1 1 41 | 1 1 1 0 -3 0 1050 | 1460 1 1091 1971 +848
JUN-25 25200 C 2 2 1 1 11 | 1 1 1 0 -2 0 12 | 1199 1 23 714 +2
JUN-25 25400 C 1 1 1 1 37 | 0 0 0 0 -1 0 0 | 924 1 37 693 +31
JUN-25 25600 C 1 1 1 1 10 | 0 0 0 0 -1 0 0 | 1133 1 10 618 +3
JUN-25 25800 C 1 1 1 1 40 | 0 0 0 0 -1 0 0 | 918 1 40 308 +4
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1011 1 0 477 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 595 1 0 276 0
JUN-25 26400 C 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 753 1 1 196 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 496 1 0 138 0
JUN-25 26800 C 1 1 1 1 3 | 0 0 0 0 -1 0 0 | 588 1 3 217 0
JUN-25 27000 C 1 1 1 1 1 | 0 0 0 0 -1 0 0 | 555 1 1 247 -1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 498 1 0 134 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 350 1 0 102 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 615 1 0 214 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 400 1 0 230 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 350 1 0 281 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 342 1 0 52 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 248 1 0 18 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 482 1 0 44 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 225 1 0 154 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 447 1 0 74 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 179 1 0 209 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 188 1 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 179 1 0 10 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 33 1 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 360 1 0 228 0
TOTAL CALL 1847 | TOTAL CALL 8418 | TOTAL CALL 10265 12068 -7884
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 0 -1 0 0 | 342 1 0 164 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 113 4 0 5 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 129 2 0 13 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 183 7 0 60 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 563 3 0 6 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 199 1 0 82 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 185 3 0 4 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 141 3 0 28 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 210 3 0 54 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 293 1 0 21 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 309 2 0 8 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 181 2 0 3 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 257 3 0 31 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 252 3 0 10 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 283 1 0 30 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 288 1 0 28 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 299 3 0 21 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 335 1 0 5 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 339 3 0 17 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 164 1 0 105 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 113 3 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 338 3 0 33 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 347 2 0 33 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 618 28 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 508 1 0 61 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 394 6 0 19 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 187 30 0 7 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 100 4 0 3 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 477 4 0 4 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 690 6 0 15 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 615 6 0 34 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 589 7 0 14 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1250 1 0 19 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 303 1 0 16 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 381 2 0 188 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 250 2 0 17 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 277 1 0 1285 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 410 2 0 8 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 804 1 0 26 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 322 7 0 147 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 306 1 0 207 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1401 8 0 11 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1449 2 0 1217 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1450 1 0 106 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1453 1 0 56 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1430 1 0 32 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1417 2 0 387 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 432 1 0 82 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 710 2 0 362 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1296 2 0 234 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1175 6 0 1201 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1382 9 0 234 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 728 2 0 53 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1331 2 0 32 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1383 1 0 705 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1354 2 0 24 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 871 2 0 130 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 897 2 0 31 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 889 1 0 220 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1028 1 0 111 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 960 1 0 639 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2300 2 0 51 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1206 1 0 298 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1092 1 0 226 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1310 2 0 291 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1338 2 0 81 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1281 1 0 539 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1272 1 0 148 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1403 3 0 82 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1435 1 0 98 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1600 1 0 61 0
JUN-25 19700 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 1472 1 1 55 +1
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1512 1 0 482 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1458 1 0 184 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 4280 1 0 551 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1796 1 0 667 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1690 1 0 425 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1720 1 0 519 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1830 1 0 227 0
JUN-25 21000 P 0 0 0 0 0 | 1 1 1 0 -1 0 3 | 2219 1 3 994 0
JUN-25 21200 P 1 1 1 1 3 | 0 0 0 0 -1 0 0 | 2645 1 3 816 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 2230 1 0 474 0
JUN-25 21600 P 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 2374 1 2 681 0
JUN-25 21800 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 2132 1 1 605 0
JUN-25 22000 P 1 1 1 1 4 | 1 1 1 0 -1 0 7 | 2698 1 11 761 0
JUN-25 22200 P 1 1 1 1 3 | 1 1 1 0 -1 0 8 | 1939 1 11 720 -2
JUN-25 22400 P 1 1 1 1 7 | 1 1 1 0 -1 0 15 | 2052 1 22 671 +8
JUN-25 22600 P 1 1 1 1 2 | 1 1 1 0 -1 0 12 | 3000 1 14 809 +11
JUN-25 22800 P 0 0 0 0 0 | 1 1 1 0 -1 0 7 | 5200 1 7 476 0
JUN-25 23000 P 1 1 1 1 67 | 1 1 1 0 -1 0 6 | 3784 1 73 1260 +25
JUN-25 23200 P 2 2 1 1 18 | 1 1 1 0 -1 0 6 | 4250 1 24 829 -1
JUN-25 23400 P 1 1 1 1 4 | 1 1 1 0 -1 0 12 | 3690 1 16 2389 -2
JUN-25 23600 P 2 2 1 2 10 | 1 1 1 0 -1 0 20 | 3890 1 30 768 +3
JUN-25 23800 P 4 5 1 2 127 | 1 1 1 0 -2 0 325 | 2200 1 452 603 +95
JUN-25 24000 P 12 14 2 5 390 | 3 3 1 0 -11 0 458 | 5814 1 848 1160 +68
JUN-25 24200 P 47 56 14 25 473 | 15 17 1 0 -40 0 1268 | 4250 1 1741 943 +280
JUN-25 24400 P 140 171 62 84 148 | 71 122 13 0 -120 0 2055 | 7133 13 2203 0 -477
JUN-25 24600 P 294 294 210 210 19 | 204 317 170 0 -280 0 72 | 2080 170 91 0 -138
JUN-25 24800 P 0 0 0 0 0 | 395 519 395 0 -459 0 12 | 2750 349 12 0 -23
JUN-25 25000 P 0 0 0 0 0 | 699 699 699 0 -656 0 1 | 4820 592 1 0 -23
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 0 -855 0 0 | 2275 1005 0 0 -3
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 0 -1054 0 0 | 3596 1770 0 0 -3
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 0 -1255 0 0 | 5765 5765 0 0 -1
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 0 -1454 0 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 0 -1654 0 0 | 6230 2435 0 0 -9
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 0 -1854 0 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 0 -2054 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 0 -2254 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 0 -2454 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 0 -2654 0 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 0 -2854 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 0 -3054 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 0 -3254 0 0 | 8600 8470 0 0 -2
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 0 -3454 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 0 -3654 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 0 -3854 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 0 -4054 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 0 -4254 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 0 -4454 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 0 -4654 0 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 0 -4854 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 0 -5054 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 0 -5254 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 0 -5454 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 0 -5654 0 0 | 10250 10000 0 0 0
TOTAL PUT 1277 | TOTAL PUT 4289 | TOTAL PUT 5566 28676 -193
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 15831 40744 -8077
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 8449 -105 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8349 -105 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8249 -105 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8149 -105 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 8049 -105 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7949 -105 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7849 -105 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7749 -105 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7649 -105 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7549 -105 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7449 -105 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7349 -105 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7249 -105 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7149 -105 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 7049 -105 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6949 -105 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6849 -105 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6749 -105 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6649 -105 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6549 -105 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6449 -105 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6349 -105 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6249 -105 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6149 -105 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 6049 -105 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5949 -105 0 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5849 -105 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5749 -105 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5649 -105 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5549 -105 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5449 -105 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5349 -105 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5249 -105 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5149 -105 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 5049 -105 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4949 -105 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4849 -105 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4749 -106 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4650 -105 24 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4550 -105 24 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4450 -105 23 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4350 -105 23 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4250 -106 22 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 4051 -105 23 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3852 -105 22 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3653 -106 22 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3455 -106 22 0 | 2200 942 0 24 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3257 -107 22 0 | 2000 847 0 23 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 3060 -107 21 0 | 2430 777 0 30 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2865 -107 21 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2670 -108 21 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2478 -109 21 0 | 2040 523 0 28 0
JUL-25 22000 C 0 0 0 0 0 | 2279 2279 2279 2288 -110 21 1 | 2279 912 1 27 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2101 -110 20 0 | 1070 955 0 6 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1918 -111 20 0 | 1610 877 0 22 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1739 -111 20 0 | 1580 388 0 14 0
JUL-25 22800 C 0 0 0 0 0 | 1560 1560 1515 1566 -111 20 4 | 1560 450 4 26 +4
JUL-25 23000 C 1420 1420 1420 1420 3 | 1530 1558 1344 1398 -111 20 9 | 1558 329 12 62 -1
JUL-25 23200 C 0 0 0 0 0 | 1363 1363 1363 1229 -119 19 1 | 1363 362 1 211 0
JUL-25 23400 C 0 0 0 0 0 | 1208 1208 1208 1073 -104 19 1 | 1208 464 1 113 0
JUL-25 23600 C 0 0 0 0 0 | 895 910 895 933 -99 19 3 | 1160 323 3 136 +2
JUL-25 23800 C 0 0 0 0 0 | 888 911 888 802 -95 19 4 | 1075 215 4 185 0
JUL-25 24000 C 745 790 710 790 35 | 760 769 650 683 -92 18 41 | 935 238 76 614 -20
JUL-25 24200 C 632 632 607 617 32 | 682 689 550 577 -90 19 192 | 850 228 224 351 +121
JUL-25 24400 C 564 570 510 570 56 | 583 605 455 479 -84 18 162 | 755 186 218 270 +61
JUL-25 24600 C 469 490 430 471 49 | 503 503 385 400 -80 19 67 | 662 156 116 518 -33
JUL-25 24800 C 410 416 369 415 26 | 408 434 317 333 -71 19 102 | 588 125 128 317 +17
JUL-25 25000 C 336 350 299 342 18 | 342 364 260 278 -60 19 166 | 515 105 184 905 +28
JUL-25 25200 C 270 292 248 288 27 | 295 308 217 231 -52 19 184 | 450 87 211 1037 +60
JUL-25 25400 C 229 231 206 231 9 | 245 255 181 192 -45 20 780 | 393 67 789 508 +309
JUL-25 25600 C 198 198 198 198 2 | 200 203 150 159 -40 20 244 | 331 57 246 662 +75
JUL-25 25800 C 156 163 156 161 9 | 167 176 124 131 -35 20 97 | 301 45 106 131 +47
JUL-25 26000 C 118 130 118 130 11 | 145 146 103 108 -30 21 210 | 433 38 221 553 +77
JUL-25 26200 C 116 116 98 102 9 | 119 120 86 91 -24 21 75 | 266 31 84 179 +39
JUL-25 26400 C 90 92 90 92 5 | 102 102 73 74 -21 21 65 | 350 27 70 137 +32
JUL-25 26600 C 79 79 66 66 3 | 82 83 59 62 -17 22 81 | 212 23 84 176 +39
JUL-25 26800 C 63 63 63 63 1 | 68 69 52 52 -13 22 14 | 262 20 15 138 +8
JUL-25 27000 C 54 54 48 51 3 | 57 57 45 42 -13 22 30 | 249 17 33 201 +28
JUL-25 27200 C 45 45 42 43 12 | 49 49 36 35 -12 22 31 | 216 15 43 118 +17
JUL-25 27400 C 40 40 40 40 2 | 39 41 31 29 -10 23 49 | 209 15 51 62 +4
JUL-25 27600 C 30 31 30 31 7 | 35 36 29 23 -9 23 9 | 188 10 16 45 +11
JUL-25 27800 C 0 0 0 0 0 | 24 25 23 19 -8 23 41 | 168 10 41 56 +2
JUL-25 28000 C 23 23 23 23 4 | 24 24 20 16 -6 23 8 | 163 10 12 135 -2
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 13 -5 24 0 | 169 7 0 63 0
JUL-25 28400 C 0 0 0 0 0 | 19 19 15 11 -4 24 4 | 77 7 4 14 +2
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 9 -4 24 0 | 42 7 0 45 0
JUL-25 28800 C 0 0 0 0 0 | 13 13 13 8 -3 25 1 | 34 10 1 35 +1
JUL-25 29000 C 0 0 0 0 0 | 14 14 14 6 -3 25 1 | 33 5 1 32 0
JUL-25 29200 C 0 0 0 0 0 | 12 12 12 5 -3 25 2 | 23 5 2 17 +2
JUL-25 29400 C 0 0 0 0 0 | 10 10 9 4 -2 25 3 | 13 5 3 61 +3
TOTAL CALL 323 | TOTAL CALL 2682 | TOTAL CALL 3005 8377 +933
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 3 3 3 1 0 47 1 | 276 3 1 82 +1
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 44 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 42 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 | 3 4 3 1 0 39 4 | 459 3 4 18 +3
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 101 7 0 9 0
JUL-25 17200 P 0 0 0 0 0 | 5 5 4 1 0 38 2 | 30 4 2 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 | 4 4 4 1 0 37 6 | 602 4 6 24 +1
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 36 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 | 0 0 0 1 0 30 0 | 1001 8 0 18 0
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 | 0 0 0 1 0 29 0 | 553 9 0 13 0
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 | 9 9 9 1 0 28 1 | 1270 9 1 519 +1
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1151 13 0 46 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 365 11 0 20 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1238 12 0 96 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1078 13 0 76 0
JUL-25 19500 P 0 0 0 0 0 | 10 10 10 1 0 25 4 | 1325 10 4 145 +3
JUL-25 19600 P 0 0 0 0 0 | 10 11 10 1 0 24 2 | 1391 10 2 60 +2
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 13 12 1 0 23 4 | 1539 12 4 76 -2
JUL-25 19900 P 14 14 14 14 3 | 0 0 0 1 0 23 0 | 365 14 3 67 -1
JUL-25 20000 P 0 0 0 0 0 | 13 13 13 1 -1 22 3 | 1546 13 3 302 -1
JUL-25 20200 P 0 0 0 0 0 | 14 14 14 2 -1 23 1 | 1640 14 1 64 0
JUL-25 20400 P 0 0 0 0 0 | 16 16 15 3 -1 22 36 | 2060 15 36 102 +28
JUL-25 20600 P 20 20 20 20 2 | 0 0 0 4 -1 22 0 | 1404 19 2 161 +2
JUL-25 20800 P 0 0 0 0 0 | 19 20 19 6 -1 22 13 | 480 19 13 248 +6
JUL-25 21000 P 22 23 22 23 3 | 21 22 20 8 -2 22 29 | 659 20 32 225 +15
JUL-25 21200 P 0 0 0 0 0 | 25 25 23 12 -2 22 16 | 1590 23 16 59 -10
JUL-25 21400 P 28 28 28 28 2 | 26 29 26 16 -3 21 21 | 989 26 23 239 +4
JUL-25 21600 P 0 0 0 0 0 | 32 34 30 22 -3 21 67 | 2488 30 67 551 -3
JUL-25 21800 P 39 39 39 39 1 | 36 41 36 30 -4 21 27 | 849 36 28 133 +27
JUL-25 22000 P 53 53 46 46 4 | 45 48 39 40 -5 21 97 | 906 39 101 579 +22
JUL-25 22200 P 64 64 54 54 18 | 56 59 47 54 -5 21 90 | 1002 47 108 463 +17
JUL-25 22400 P 78 78 67 67 3 | 68 75 59 69 -8 20 94 | 1088 59 97 270 +2
JUL-25 22600 P 90 90 83 83 5 | 83 93 73 87 -8 20 67 | 1004 73 72 422 +1
JUL-25 22800 P 102 102 102 102 1 | 103 117 90 113 -6 20 70 | 1053 90 71 324 +28
JUL-25 23000 P 145 145 126 130 27 | 132 150 116 145 -6 19 805 | 3150 116 832 668 +419
JUL-25 23200 P 182 182 157 157 4 | 166 191 150 183 -6 19 287 | 1269 150 291 312 +121
JUL-25 23400 P 233 234 197 197 37 | 205 241 181 229 -5 19 291 | 1252 181 328 410 +153
JUL-25 23600 P 287 287 245 245 7 | 262 299 230 284 -3 19 126 | 1030 230 133 177 +59
JUL-25 23800 P 350 354 304 304 12 | 318 365 292 348 -1 18 266 | 1219 292 278 237 +73
JUL-25 24000 P 435 436 378 378 15 | 395 458 364 429 +7 18 95 | 1399 364 110 489 +42
JUL-25 24200 P 525 525 468 486 8 | 475 558 452 519 +5 18 260 | 858 452 268 265 +178
JUL-25 24400 P 629 629 569 573 6 | 573 670 550 631 +19 18 31 | 1000 550 37 62 -4
JUL-25 24600 P 734 734 734 734 1 | 665 790 665 752 +28 19 12 | 960 660 13 24 +7
JUL-25 24800 P 880 880 856 856 4 | 810 810 810 883 +26 19 1 | 1142 801 5 14 -1
JUL-25 25000 P 966 1000 966 1000 3 | 938 1050 926 1026 +38 19 4 | 2600 905 7 11 +2
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1179 +42 19 0 | 2105 1135 0 4 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1349 +64 20 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1514 +63 20 0 | 3118 3118 0 2 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1686 +69 20 0 | 1665 1510 0 2 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 1862 +74 21 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2042 +78 21 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2226 +82 21 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2412 +85 21 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2601 +88 22 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2792 +90 22 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 2985 +93 22 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3179 +95 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3374 +97 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3570 +98 23 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3766 +99 23 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 3964 +100 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4161 +100 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4360 +102 24 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4558 +102 24 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4757 +103 25 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 4956 +103 25 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5155 +103 25 0 | 0 0 0 0 0
TOTAL PUT 166 | TOTAL PUT 2833 | TOTAL PUT 2999 9270 +1195
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 6004 17647 +2128
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 6765 -88 26 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6665 -88 26 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6565 -88 25 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6465 -88 25 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6365 -88 25 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6265 -88 24 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6165 -88 24 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6066 -88 25 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5966 -88 24 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5866 -88 24 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5767 -88 25 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5667 -88 24 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5567 -89 24 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5468 -88 24 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5369 -88 24 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5269 -88 24 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5170 -88 24 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5071 -88 24 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4972 -88 24 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4873 -88 24 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4774 -88 23 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4675 -89 23 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4577 -88 23 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4479 -88 23 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4381 -88 23 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4283 -88 23 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4088 -88 23 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3894 -88 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3701 -89 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3510 -89 22 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3321 -89 22 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3133 -90 22 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2949 -89 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2767 -89 22 0 | 1325 1325 0 1 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2588 -90 22 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2413 -89 21 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2241 -90 21 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2074 -90 21 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1912 -90 21 0 | 1264 1264 0 1 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1755 -89 21 0 | 1160 1160 0 2 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1604 -89 21 0 | 1126 1070 0 52 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1431 -116 20 1 | 1298 879 1 102 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1295 -105 20 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1164 -103 20 0 | 1065 647 0 12 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1046 -95 20 0 | 933 581 0 37 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 939 -91 20 0 | 945 554 0 81 0
AUG-25 24200 C 0 0 0 0 0 | 920 920 805 837 -87 20 6 | 1007 561 6 20 +2
AUG-25 24400 C 0 0 0 0 0 | 839 839 803 744 -80 20 5 | 941 556 5 30 +3
AUG-25 24600 C 0 0 0 0 0 | 0 0 0 657 -78 20 0 | 764 348 0 56 0
AUG-25 24800 C 659 659 659 659 1 | 580 580 564 580 -73 20 21 | 779 302 22 25 -9
AUG-25 25000 C 0 0 0 0 0 | 526 526 500 512 -67 20 2 | 628 263 2 171 0
AUG-25 25200 C 0 0 0 0 0 | 520 520 520 452 -61 20 2 | 652 227 2 36 +2
AUG-25 25400 C 0 0 0 0 0 | 420 420 420 400 -53 20 1 | 484 252 1 30 0
AUG-25 25600 C 0 0 0 0 0 | 0 0 0 353 -47 21 0 | 505 318 0 22 0
AUG-25 25800 C 0 0 0 0 0 | 326 326 326 310 -44 21 1 | 388 146 1 61 +1
AUG-25 26000 C 0 0 0 0 0 | 322 322 275 273 -39 21 36 | 407 128 36 254 +5
AUG-25 26200 C 0 0 0 0 0 | 250 250 250 240 -35 21 1 | 382 108 1 52 +1
AUG-25 26400 C 0 0 0 0 0 | 226 226 226 212 -31 21 1 | 338 94 1 20 +1
AUG-25 26600 C 0 0 0 0 0 | 0 0 0 187 -27 22 0 | 301 82 0 44 0
AUG-25 26800 C 0 0 0 0 0 | 180 180 163 165 -24 22 3 | 276 70 3 45 +3
AUG-25 27000 C 161 161 161 161 1 | 159 159 146 146 -19 22 5 | 247 63 6 248 0
AUG-25 27200 C 0 0 0 0 0 | 128 128 127 129 -18 22 3 | 238 62 3 99 +3
AUG-25 27400 C 0 0 0 0 0 | 122 122 111 114 -16 22 5 | 171 47 5 183 0
AUG-25 27600 C 0 0 0 0 0 | 111 111 111 100 -15 23 2 | 190 41 2 263 +2
AUG-25 27800 C 0 0 0 0 0 | 98 98 95 87 -14 23 2 | 126 38 2 4 +1
AUG-25 28000 C 0 0 0 0 0 | 94 94 79 76 -14 23 4 | 155 35 4 83 +3
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 67 -13 23 0 | 160 32 0 6 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 58 -13 23 0 | 133 31 0 10 0
AUG-25 28600 C 0 0 0 0 0 | 54 54 54 51 -11 23 7 | 103 35 7 40 +7
AUG-25 28800 C 0 0 0 0 0 | 50 50 49 44 -11 23 2 | 65 28 2 13 +2
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 39 -9 24 0 | 74 21 0 2 0
AUG-25 29200 C 0 0 0 0 0 | 45 45 45 34 -8 24 3 | 45 20 3 3 +2
AUG-25 29400 C 0 0 0 0 0 | 38 38 38 29 -7 24 2 | 41 16 2 19 +2
TOTAL CALL 2 | TOTAL CALL 115 | TOTAL CALL 117 2178 +31
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 | 14 14 14 1 0 26 1 | 124 14 1 23 +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 | 16 16 16 1 0 25 2 | 126 16 2 9 +2
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 | 18 18 18 1 0 23 2 | 150 18 2 7 +2
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 | 20 20 20 1 0 22 1 | 83 20 1 4 +1
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 | 25 25 25 4 0 24 2 | 117 25 2 27 -1
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 | 27 27 27 7 0 24 3 | 134 27 3 202 0
AUG-25 19300 P 0 0 0 0 0 | 29 29 29 8 0 24 1 | 134 29 1 9 -1
AUG-25 19400 P 0 0 0 0 0 | 30 30 30 9 0 24 1 | 130 30 1 6 0
AUG-25 19500 P 0 0 0 0 0 | 31 31 31 10 0 23 2 | 273 31 2 9 -2
AUG-25 19600 P 0 0 0 0 0 | 32 32 31 11 -1 23 5 | 227 31 5 14 +3
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 13 -1 23 0 | 178 37 0 6 0
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 | 34 37 34 17 0 23 6 | 347 34 6 11 +5
AUG-25 20000 P 0 0 0 0 0 | 38 40 38 19 -1 23 10 | 360 38 10 69 +5
AUG-25 20200 P 0 0 0 0 0 | 42 44 42 24 -1 23 7 | 398 42 7 23 +3
AUG-25 20400 P 0 0 0 0 0 | 46 50 44 30 -1 23 14 | 261 44 14 15 +3
AUG-25 20600 P 0 0 0 0 0 | 53 56 53 38 -1 23 11 | 256 53 11 41 +2
AUG-25 20800 P 0 0 0 0 0 | 59 62 59 47 -1 23 20 | 365 59 20 36 +2
AUG-25 21000 P 0 0 0 0 0 | 66 70 66 58 -1 22 30 | 592 66 30 377 -6
AUG-25 21200 P 0 0 0 0 0 | 73 78 73 72 -1 22 8 | 440 73 8 16 +7
AUG-25 21400 P 0 0 0 0 0 | 86 95 83 87 -2 22 170 | 530 83 170 552 +147
AUG-25 21600 P 110 110 110 110 1 | 102 108 102 106 -1 22 7 | 612 102 8 560 -1
AUG-25 21800 P 0 0 0 0 0 | 118 126 110 124 -5 22 7 | 876 110 7 142 -2
AUG-25 22000 P 0 0 0 0 0 | 147 149 141 144 -6 21 19 | 624 141 19 53 -12
AUG-25 22200 P 0 0 0 0 0 | 158 168 158 172 -2 21 104 | 736 158 104 121 +81
AUG-25 22400 P 0 0 0 0 0 | 203 203 203 204 -2 21 1 | 746 203 1 67 0
AUG-25 22600 P 0 0 0 0 0 | 0 0 0 241 -1 21 0 | 777 228 0 36 0
AUG-25 22800 P 0 0 0 0 0 | 0 0 0 282 -2 21 1 | 945 417 1 85 0
AUG-25 23000 P 0 0 0 0 0 | 305 305 305 330 -1 20 11 | 1359 304 11 120 +1
AUG-25 23200 P 376 376 376 376 1 | 0 0 0 383 0 20 0 | 1471 352 1 72 0
AUG-25 23400 P 0 0 0 0 0 | 415 455 415 443 +1 20 2 | 1410 406 2 26 +1
AUG-25 23600 P 0 0 0 0 0 | 0 0 0 509 +2 20 0 | 1060 596 0 11 0
AUG-25 23800 P 0 0 0 0 0 | 569 610 569 588 +10 20 8 | 1201 569 8 69 0
AUG-25 24000 P 0 0 0 0 0 | 647 647 647 677 +19 20 1 | 1417 618 1 10 0
AUG-25 24200 P 0 0 0 0 0 | 718 718 718 773 +22 20 1 | 800 718 1 4 +1
AUG-25 24400 P 810 810 810 810 1 | 0 0 0 879 +28 20 0 | 810 800 1 5 0
AUG-25 24600 P 0 0 0 0 0 | 954 954 954 994 +33 20 1 | 975 900 1 8 +1
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1117 +35 20 0 | 0 0 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1249 +41 20 0 | 2734 2734 0 1 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1389 +46 20 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 1548 +66 21 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1699 +43 21 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 1856 +47 21 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2017 +49 21 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2183 +53 21 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2353 +56 21 0 | 0 0 0 0 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2526 +58 22 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2702 +61 22 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2882 +64 22 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3063 +65 22 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3247 +67 22 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3433 +69 22 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3621 +71 23 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3810 +73 23 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4001 +75 23 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4192 +75 23 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4385 +77 23 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4579 +78 23 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4774 +79 24 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4969 +80 24 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 5165 +81 24 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 459 | TOTAL PUT 462 2983 +243
| MONTH PUT/CALL RATIO 3.94
| MONTH TOTAL 579 5161 +274
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 10602 -114 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10502 -114 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10402 -114 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10302 -114 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10202 -114 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10102 -114 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10002 -114 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9902 -114 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9802 -114 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9702 -114 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9602 -114 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9502 -114 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9402 -114 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9302 -114 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9202 -114 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9102 -114 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9002 -114 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8902 -114 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8802 -114 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8702 -114 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8602 -114 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8502 -115 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8403 -114 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8303 -114 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8203 -114 27 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8103 -114 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8003 -114 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7903 -114 25 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7803 -114 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7703 -115 25 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7604 -114 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7504 -114 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7404 -114 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7304 -115 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7205 -114 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7105 -114 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7005 -115 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6906 -114 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6806 -115 25 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6707 -114 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6608 -114 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6508 -115 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6409 -115 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6310 -114 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6211 -114 25 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6112 -114 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6013 -115 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5914 -115 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5815 -115 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5717 -115 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5618 -115 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5520 -115 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5422 -115 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5324 -115 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5227 -115 24 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5129 -115 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5032 -115 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4935 -115 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4838 -115 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4742 -115 23 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4645 -116 23 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4550 -115 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4454 -115 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4359 -115 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4264 -115 23 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4076 -115 23 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3889 -115 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3704 -116 23 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3522 -115 23 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3342 -115 22 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3165 -114 22 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2991 -114 22 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2820 -113 22 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2652 -113 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2488 -112 22 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2329 -110 22 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2174 -109 21 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2023 -108 21 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1877 -106 21 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1736 -105 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1571 -132 20 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1443 -97 20 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 1365 1365 1365 1323 -93 20 1 | 1365 480 1 43 +1
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1210 -90 20 0 | 1460 402 0 18 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1111 -85 20 1 | 1555 310 1 326 0
SEP-25 24200 C 0 0 0 0 0 | 1102 1102 1102 1013 -79 20 3 | 1740 452 3 94 0
SEP-25 24400 C 0 0 0 0 0 | 951 951 895 919 -76 20 800 | 1021 358 800 810 +779
SEP-25 24600 C 0 0 0 0 0 | 919 919 865 833 -74 20 3 | 937 338 3 40 +2
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 757 -65 20 0 | 1352 305 0 92 0
SEP-25 25000 C 0 0 0 0 0 | 689 689 665 684 -64 20 14 | 1350 182 14 461 0
SEP-25 25200 C 0 0 0 0 0 | 700 700 681 618 -61 20 26 | 1560 225 26 326 +13
SEP-25 25400 C 0 0 0 0 0 | 552 580 552 559 -55 20 18 | 1514 200 18 24 +16
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 505 -51 21 0 | 1137 192 0 22 0
SEP-25 25800 C 0 0 0 0 0 | 477 477 477 457 -45 21 1 | 1088 229 1 21 +1
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 413 -42 21 0 | 1265 150 0 161 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 373 -39 21 0 | 625 183 0 173 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 336 -36 21 0 | 404 168 0 60 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 303 -34 21 0 | 546 134 0 21 0
SEP-25 26800 C 0 0 0 0 0 | 311 311 268 274 -29 21 6 | 670 138 6 111 +2
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 248 -28 22 0 | 898 106 0 531 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 224 -25 22 0 | 456 111 0 80 0
SEP-25 27400 C 0 0 0 0 0 | 203 203 201 201 -24 22 3 | 320 155 3 10 +3
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 183 -20 22 0 | 491 94 0 33 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 164 -20 22 0 | 678 80 0 10 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 147 -19 22 0 | 714 79 0 614 0
SEP-25 28200 C 0 0 0 0 0 | 154 159 154 132 -18 22 20 | 341 81 20 49 +19
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 114 -22 22 0 | 244 78 0 16 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 102 -16 22 0 | 275 50 0 21 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 91 -15 22 0 | 337 50 0 211 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 81 -14 23 0 | 405 38 0 42 0
SEP-25 29200 C 0 0 0 0 0 | 93 93 84 73 -12 23 3 | 381 50 3 205 +1
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 65 -11 23 0 | 276 59 0 12 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 58 -10 23 0 | 310 47 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 52 -9 23 0 | 232 44 0 4 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 46 -9 23 0 | 426 27 0 225 0
TOTAL CALL 0 | TOTAL CALL 899 | TOTAL CALL 899 6615 +837
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 36 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 33 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 | 15 15 15 1 0 31 3 | 272 15 3 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 25 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 | 23 23 23 1 0 24 1 | 188 23 1 3 -1
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 | 29 29 29 2 0 23 1 | 514 29 1 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 | 30 30 30 4 0 24 2 | 719 30 2 13 -2
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 725 54 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 33 33 33 6 0 25 1 | 1000 33 1 9 0
SEP-25 17800 P 0 0 0 0 0 | 34 34 34 7 0 25 3 | 738 34 3 15 +3
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 | 38 38 38 9 0 25 2 | 900 38 2 227 -2
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 11 -1 24 0 | 1146 77 0 307 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 1193 130 0 5 0
SEP-25 18400 P 43 43 43 43 1 | 0 0 0 13 -1 24 0 | 1242 41 1 14 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 1269 79 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 16 -1 24 0 | 1064 46 0 4 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 18 -1 24 0 | 1241 80 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 1363 55 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 22 -1 24 0 | 1394 55 0 263 0
SEP-25 19000 P 0 0 0 0 0 | 51 51 50 25 -1 24 7 | 1504 50 7 192 0
SEP-25 19100 P 0 0 0 0 0 | 54 54 54 27 -1 24 10 | 1486 54 10 19 +10
SEP-25 19200 P 0 0 0 0 0 | 56 56 56 30 -1 24 5 | 1541 56 5 25 -3
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 33 -1 24 0 | 1562 103 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 61 61 61 36 -1 23 1 | 1745 61 1 37 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 40 -1 23 0 | 1805 125 0 4 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 43 -2 23 0 | 1752 78 0 85 0
SEP-25 19700 P 0 0 0 0 0 | 68 68 68 48 -1 23 1 | 1806 68 1 149 0
SEP-25 19800 P 0 0 0 0 0 | 74 74 73 52 -1 23 4 | 1838 73 4 34 -1
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 57 -1 23 0 | 1738 83 0 913 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 62 -1 23 0 | 1989 85 0 458 0
SEP-25 20200 P 0 0 0 0 0 | 91 91 91 76 +1 23 1 | 1840 91 1 80 +1
SEP-25 20400 P 107 107 107 107 1 | 107 107 107 90 -1 23 1 | 2020 107 2 195 0
SEP-25 20600 P 0 0 0 0 0 | 112 112 112 105 -2 23 1 | 1867 112 1 107 0
SEP-25 20800 P 0 0 0 0 0 | 128 128 128 124 -1 23 1 | 1908 128 1 432 0
SEP-25 21000 P 0 0 0 0 0 | 150 150 150 144 -1 23 1 | 2346 144 1 516 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 168 0 22 0 | 1181 194 0 49 0
SEP-25 21400 P 0 0 0 0 0 | 177 185 177 192 +1 22 11 | 1687 177 11 160 +9
SEP-25 21600 P 208 208 196 196 20 | 205 205 205 216 +1 22 1 | 640 196 21 34 -1
SEP-25 21800 P 0 0 0 0 0 | 249 249 249 246 +4 22 5 | 1522 243 5 124 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 278 +2 21 0 | 1450 260 0 146 0
SEP-25 22200 P 0 0 0 0 0 | 291 291 291 317 +3 21 30 | 928 291 30 41 +27
SEP-25 22400 P 0 0 0 0 0 | 330 330 330 360 +4 21 30 | 934 330 30 55 +30
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 408 +6 21 0 | 1880 393 0 53 0
SEP-25 22800 P 0 0 0 0 0 | 460 460 460 461 +8 21 1 | 1675 453 1 85 0
SEP-25 23000 P 0 0 0 0 0 | 479 522 479 518 +9 21 14 | 3790 479 14 92 +10
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 581 +12 20 0 | 4270 792 0 43 0
SEP-25 23400 P 0 0 0 0 0 | 631 649 631 651 +16 20 16 | 1105 620 16 44 +16
SEP-25 23600 P 0 0 0 0 0 | 745 745 730 730 +23 20 8 | 3310 726 8 72 +8
SEP-25 23800 P 0 0 0 0 0 | 752 824 747 814 +25 20 68 | 1833 747 68 88 +62
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 907 +27 20 0 | 4830 820 0 64 0
SEP-25 24200 P 0 0 0 0 0 | 934 934 930 1008 +31 20 60 | 934 930 60 60 +60
SEP-25 24400 P 0 0 0 0 0 | 1150 1150 1150 1117 +36 20 798 | 1150 1065 798 794 +793
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1232 +41 20 0 | 2054 1175 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1355 +42 20 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1484 +37 20 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1619 +41 20 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1770 +64 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1915 +62 21 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2065 +65 21 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2219 +68 21 0 | 6380 2725 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2378 +72 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2540 +75 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2705 +77 21 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2874 +80 21 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3046 +82 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3220 +84 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3397 +87 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3576 +89 22 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3758 +91 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3941 +93 22 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4126 +95 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4312 +96 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4500 +98 22 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4689 +99 22 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4879 +100 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5071 +102 23 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5263 +103 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5456 +104 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5650 +105 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5844 +105 23 0 | 10370 10000 0 0 0
TOTAL PUT 22 | TOTAL PUT 1088 | TOTAL PUT 1110 7258 +1019
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 2009 13873 +1856
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 14325 -118 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14225 -118 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14125 -118 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14025 -118 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13925 -118 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13825 -118 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13725 -118 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13625 -118 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13525 -118 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13425 -118 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13325 -118 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13225 -118 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13125 -118 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13025 -118 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12925 -118 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12825 -118 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12725 -118 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12525 -118 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12325 -118 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12125 -118 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11925 -118 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11725 -118 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11525 -119 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11325 -119 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11126 -118 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10926 -118 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10726 -119 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10526 -119 25 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10327 -118 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10127 -119 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9927 -119 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9728 -119 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9529 -119 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9330 -119 25 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9230 -120 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9131 -119 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9031 -120 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8932 -120 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8833 -120 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8733 -121 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8634 -121 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8535 -121 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8436 -121 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8337 -121 25 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8238 -121 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8139 -121 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8041 -121 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7942 -121 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7844 -121 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7745 -122 24 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7647 -122 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7549 -122 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7451 -122 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7353 -122 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7255 -123 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7158 -123 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7060 -123 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6963 -123 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6866 -124 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6770 -123 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6673 -124 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6577 -123 24 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6480 -124 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6385 -124 24 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6289 -124 24 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6194 -124 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6099 -124 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6004 -124 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5909 -125 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5815 -125 23 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5721 -125 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5628 -124 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5535 -124 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5442 -124 23 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5349 -125 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5257 -125 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5166 -124 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5075 -124 23 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4984 -124 23 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4894 -124 23 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4804 -124 23 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4715 -123 23 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4626 -123 23 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 4640 4640 4640 4538 -123 23 30 | 4640 822 30 341 +30
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4363 -122 23 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4191 -121 23 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4020 -121 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3853 -119 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3688 -118 22 0 | 3530 1400 0 310 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3526 -117 22 0 | 2463 566 0 13 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3368 -115 22 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3212 -113 22 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3059 -111 22 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2910 -109 22 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2765 -106 22 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2622 -104 22 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2484 -101 21 0 | 1736 1030 0 29 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2350 -98 21 0 | 2400 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2219 -95 21 0 | 2652 760 0 88 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2060 -124 21 0 | 2435 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1935 -106 20 0 | 1770 1195 0 307 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1819 -103 20 0 | 1943 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1709 -80 20 0 | 1511 1201 0 16 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1617 -69 21 0 | 2373 480 0 44 0
DEC-25 24200 C 0 0 0 0 0 | 1483 1483 1483 1517 -65 21 1 | 1628 559 1 5 +1
DEC-25 24400 C 0 0 0 0 0 | 1465 1465 1416 1422 -62 21 27 | 2160 1091 27 180 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1330 -58 21 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1244 -56 21 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1163 -57 21 1 | 2060 508 1 128 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1088 -52 21 0 | 1981 360 0 27 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1013 -53 21 0 | 1360 409 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 945 -50 21 0 | 1420 356 0 7 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 877 -50 21 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 817 -49 21 0 | 1641 245 0 38 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 762 -49 21 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 713 -40 21 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 665 -37 21 0 | 890 475 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 617 -38 21 0 | 1060 259 0 16 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 576 -39 21 0 | 1348 270 0 15 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 537 -33 21 0 | 913 195 0 10 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 499 -33 21 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 468 -27 21 0 | 794 311 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 433 -28 21 0 | 470 271 0 11 0
DEC-25 28000 C 0 0 0 0 0 | 404 404 404 404 -28 21 1 | 733 167 1 14 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 377 -25 21 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 344 -27 21 0 | 470 161 0 21 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 319 -25 21 0 | 942 194 0 6 0
DEC-25 28800 C 335 335 335 335 20 | 0 0 0 295 -23 21 0 | 335 188 20 22 +19
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 273 -22 21 0 | 644 140 0 9 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 252 -21 21 0 | 310 155 0 31 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 233 -20 22 0 | 203 150 0 12 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 215 -19 22 0 | 290 136 0 36 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 199 -17 22 0 | 470 128 0 107 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 183 -17 22 0 | 625 108 0 73 0
DEC-25 30400 C 0 0 0 0 0 | 176 176 176 156 -14 22 1 | 176 106 1 7 +1
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 133 -12 22 0 | 568 246 0 1 0
DEC-25 31200 C 140 140 140 140 20 | 0 0 0 113 -11 22 0 | 359 77 20 42 +20
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 96 -9 22 0 | 413 100 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 106 106 106 81 -9 22 2 | 393 53 2 15 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 69 -7 22 0 | 354 84 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 83 83 83 58 -7 22 1 | 350 58 1 10 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 49 -6 22 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 64 64 64 42 -5 22 1 | 220 32 1 21 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 35 -5 22 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 30 -4 23 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 25 -4 23 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 21 -3 23 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 18 -3 23 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 15 -2 23 0 | 133 14 0 212 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 9 -2 23 0 | 160 10 0 163 0
TOTAL CALL 40 | TOTAL CALL 65 | TOTAL CALL 105 5070 +71
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 37 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 35 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 | 17 17 17 1 0 31 1 | 166 16 1 30 +1
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 1 -1 24 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 480 44 0 321 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 43 43 43 4 -3 24 1 | 389 43 1 29 -1
DEC-25 15300 P 0 0 0 0 0 | 46 46 46 5 -3 24 3 | 391 46 3 7 -2
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 733 68 0 2 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 7 -3 25 0 | 550 58 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 654 132 0 17 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 9 -3 25 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 360 71 0 6 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 11 -3 25 0 | 746 79 0 17 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 12 -3 25 0 | 1360 55 0 25 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 13 -3 25 0 | 137 72 0 7 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 14 -3 25 0 | 357 72 0 3 0
DEC-25 16300 P 0 0 0 0 0 | 60 61 59 16 -3 25 6 | 751 59 6 7 +3
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 17 -3 25 0 | 897 79 0 9 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 19 -3 25 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 65 69 65 20 -4 24 3 | 568 65 3 511 -3
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 22 -4 24 0 | 181 68 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 69 73 69 24 -4 24 183 | 562 68 183 207 +160
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 26 -4 24 0 | 585 104 0 10 0
DEC-25 17000 P 0 0 0 0 0 | 74 74 73 28 -4 24 11 | 1592 73 11 917 +2
DEC-25 17100 P 0 0 0 0 0 | 75 75 75 30 -5 24 20 | 141 75 20 24 +20
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 33 -5 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 35 -5 24 0 | 1072 80 0 12 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 38 -5 24 0 | 616 115 0 406 0
DEC-25 17500 P 0 0 0 0 0 | 88 90 88 41 -6 24 4 | 279 88 4 13 +4
DEC-25 17600 P 0 0 0 0 0 | 89 90 89 45 -5 24 185 | 1048 89 185 201 +161
DEC-25 17700 P 0 0 0 0 0 | 93 93 93 48 -6 24 5 | 126 93 5 6 +3
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 52 -5 24 0 | 1010 123 0 704 0
DEC-25 17900 P 0 0 0 0 0 | 100 104 100 55 -6 24 10 | 1246 100 10 14 +6
DEC-25 18000 P 0 0 0 0 0 | 101 108 100 60 -6 24 187 | 1260 100 187 647 +174
DEC-25 18100 P 0 0 0 0 0 | 111 111 111 64 -6 24 4 | 1253 103 4 22 -4
DEC-25 18200 P 0 0 0 0 0 | 110 110 109 69 -6 24 6 | 1298 106 6 56 +6
DEC-25 18300 P 0 0 0 0 0 | 120 120 116 74 -6 24 4 | 1367 115 4 8 -2
DEC-25 18400 P 115 115 115 115 1 | 0 0 0 79 -9 24 0 | 1457 115 1 733 0
DEC-25 18500 P 0 0 0 0 0 | 123 129 123 84 -7 23 4 | 1517 123 4 35 0
DEC-25 18600 P 0 0 0 0 0 | 129 133 129 90 -7 23 2 | 1558 129 2 33 -2
DEC-25 18700 P 0 0 0 0 0 | 134 134 134 96 -7 23 1 | 1546 134 1 6 -1
DEC-25 18800 P 0 0 0 0 0 | 136 136 136 103 -6 23 4 | 1599 136 4 75 +4
DEC-25 18900 P 0 0 0 0 0 | 146 146 145 110 -6 23 3 | 1617 143 3 15 0
DEC-25 19000 P 0 0 0 0 0 | 153 153 153 117 -6 23 3 | 1700 152 3 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 124 -7 23 0 | 1620 216 0 4 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 132 -7 23 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 141 -6 23 0 | 1567 317 0 47 0
DEC-25 19400 P 0 0 0 0 0 | 182 182 181 150 -6 23 2 | 1721 173 2 219 +1
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 159 -11 23 0 | 1930 340 0 16 0
DEC-25 19600 P 0 0 0 0 0 | 199 204 199 169 -6 23 8 | 1787 199 8 668 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 179 -6 23 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 212 215 212 190 -5 23 4 | 2150 212 4 70 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 201 -5 23 0 | 1727 343 0 44 0
DEC-25 20000 P 0 0 0 0 0 | 242 245 241 213 -5 23 18 | 3388 241 18 287 +2
DEC-25 20200 P 0 0 0 0 0 | 255 262 254 238 -4 23 8 | 1390 254 8 37 +4
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 273 -3 23 0 | 3403 270 0 329 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 304 +3 23 0 | 2320 332 0 59 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 337 +8 23 0 | 2607 324 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 369 +8 22 0 | 2743 374 0 77 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 401 +8 22 0 | 4120 390 0 7 0
DEC-25 21400 P 0 0 0 0 0 | 437 437 437 440 +12 22 1 | 3034 437 1 4 +1
DEC-25 21600 P 0 0 0 0 0 | 470 472 470 481 +13 22 3 | 2300 440 3 73 +3
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 518 +6 22 0 | 2580 509 0 15 0
DEC-25 22000 P 0 0 0 0 0 | 570 570 570 568 +9 21 1 | 3393 570 1 155 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 620 +11 21 0 | 1830 575 0 12 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 677 +14 21 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 737 +17 21 0 | 1922 1820 0 19 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 800 +19 21 0 | 2140 1622 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 835 835 835 867 +17 21 2 | 3160 803 2 61 +2
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 941 +18 21 0 | 1730 1730 0 331 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1020 +26 21 0 | 3988 1950 0 3 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1106 +30 21 0 | 1580 1580 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1195 +30 21 0 | 1780 1580 0 3 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1289 +31 21 0 | 3462 1436 0 9 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1389 +30 21 0 | 2300 1331 0 2 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1493 +41 20 0 | 2129 1381 0 92 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1603 +40 20 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1714 +45 20 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1836 +49 21 0 | 4680 1710 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1961 +52 21 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2099 +63 21 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2232 +63 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2369 +66 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2509 +68 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2652 +70 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2799 +72 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2949 +75 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3102 +77 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3258 +79 21 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3417 +81 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3578 +83 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3742 +85 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3908 +87 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4076 +88 21 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4247 +90 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4419 +91 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4594 +93 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4770 +95 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4948 +96 21 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5127 +97 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5308 +98 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5490 +99 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5674 +101 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5858 +101 22 0 | 10410 9380 0 1 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6231 +104 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6608 +106 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6988 +107 22 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7371 +109 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7756 +109 22 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8144 +111 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8533 +111 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8924 +112 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9317 +113 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9710 +113 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10105 +114 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10500 +114 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10896 +115 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11293 +115 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11690 +116 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12088 +116 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12486 +116 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12884 +116 23 0 | 17470 17400 0 0 0
TOTAL PUT 1 | TOTAL PUT 697 | TOTAL PUT 698 9773 +542
| MONTH PUT/CALL RATIO 6.64
| MONTH TOTAL 803 14843 +613
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 8590 -52 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8493 -51 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8395 -51 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8298 -51 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8201 -51 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8105 -49 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8008 -49 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7912 -49 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7816 -48 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7720 -47 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7624 -47 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7528 -47 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7433 -47 24 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7338 -46 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7243 -46 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7149 -45 24 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7055 -44 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6961 -44 24 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6867 -43 24 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6774 -43 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6681 -42 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6588 -42 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6496 -41 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6404 -40 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6312 -40 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6221 -39 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6130 -39 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6040 -38 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5950 -37 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5860 -37 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5771 -36 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5682 -36 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5594 -35 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5506 -35 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5418 -35 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5331 -34 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5245 -34 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5159 -33 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5073 -33 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4989 -32 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4904 -32 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4820 -32 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4737 -31 23 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 4572 4572 4572 4573 -30 23 30 | 4572 4572 30 30 +30
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4410 -30 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4250 -29 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4093 -29 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3938 -29 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3787 -27 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3638 -27 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3491 -28 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3348 -27 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3208 -27 22 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3071 -27 22 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2937 -27 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2806 -28 22 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2679 -27 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2554 -28 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2393 -69 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2278 -98 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2168 -94 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2061 -92 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 1943 1943 1943 1973 -59 21 30 | 1943 1150 30 280 +30
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1874 -56 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1779 -56 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1682 -64 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1595 -58 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1509 -63 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1429 -63 21 0 | 0 0 0 1 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1353 -65 21 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1282 -58 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1213 -51 21 0 | 1360 1360 0 19 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1151 -46 21 0 | 1375 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1093 -40 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1027 -46 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 969 -46 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 926 -34 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 868 -40 21 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 823 -36 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 775 -39 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 734 -35 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 692 -35 21 0 | 1365 620 0 2 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 646 -31 21 0 | 725 684 0 1 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 619 -27 21 0 | 730 670 0 1 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 583 -14 21 0 | 630 630 0 1 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 549 -13 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 517 -12 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 486 -12 21 0 | 0 0 0 0 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 457 -11 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 430 -11 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 404 -10 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 379 -10 21 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 60 | TOTAL CALL 60 1223 +60
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 35 +8 24 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 38 +9 24 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 95 95 95 40 +9 24 1 | 231 95 1 2 -1
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 43 +9 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 46 +9 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 50 +11 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 53 +11 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 57 +11 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 61 +12 24 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 65 +13 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 69 +13 24 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 73 +13 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 78 +13 24 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 83 +14 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 88 +14 24 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 94 +15 24 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 100 +16 24 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 106 +16 24 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 112 +17 24 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 119 +17 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 126 +18 23 0 | 170 170 0 1 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 133 +18 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 141 +19 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 149 +20 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 157 +20 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 166 +21 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 175 +21 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 185 +22 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 195 +23 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 205 +23 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 216 +24 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 227 +24 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 239 +25 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 251 +25 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 263 +25 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 276 +26 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 290 +26 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 304 +27 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 318 +27 23 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 334 +28 23 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 349 +28 23 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 365 +28 23 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 382 +29 23 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 418 +30 23 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 455 +30 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 495 +31 22 0 | 1003 1003 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 542 +20 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 585 +20 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 626 +19 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 678 +23 22 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 727 +28 22 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 783 +32 22 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 839 +33 22 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 897 +31 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 960 +31 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 1032 +36 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1098 +31 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1178 +36 21 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1254 +34 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1336 +33 21 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1432 +47 21 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1518 +39 21 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1622 +50 21 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1723 +52 21 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1824 +50 21 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1926 +44 21 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 2052 +55 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2170 +55 21 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2291 +57 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2417 +61 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2546 +35 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2677 +36 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2811 +36 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2949 +38 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3089 +39 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3232 +39 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3377 +40 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3526 +41 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3676 +41 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3829 +42 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3985 +43 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4143 +44 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4302 +44 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4464 +45 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4628 +46 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4794 +47 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4962 +48 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5131 +48 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5302 +49 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5475 +49 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5649 +50 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5824 +50 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 195 -1
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 61 1418 +59
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 12217 -144 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12018 -144 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11819 -144 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11620 -144 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11421 -144 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11223 -143 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11025 -143 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10827 -143 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10629 -143 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10432 -142 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10235 -142 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10038 -142 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9842 -142 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9646 -142 24 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9451 -142 24 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9257 -141 24 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9063 -141 24 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8870 -140 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8677 -141 24 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8486 -140 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8295 -140 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8105 -139 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7917 -138 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7729 -138 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7543 -137 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7358 -136 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7174 -135 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6991 -135 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6810 -134 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6630 -134 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6452 -133 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6276 -131 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6189 -130 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6102 -130 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6015 -130 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5929 -129 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5843 -129 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5758 -128 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5673 -128 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5589 -127 23 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5505 -126 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5422 -126 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5340 -124 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5258 -124 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5176 -123 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5095 -123 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5015 -122 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4935 -121 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4856 -120 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4777 -120 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4621 -119 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4468 -117 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4318 -115 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4170 -113 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4024 -112 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3882 -109 22 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3742 -107 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3604 -106 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3470 -104 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3338 -102 22 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3210 -100 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3084 -98 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2961 -96 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2841 -94 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2724 -92 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2587 -113 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2479 -77 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2374 -75 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2287 -62 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2176 -73 21 0 | 0 0 0 0 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2088 -66 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1999 -54 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1907 -55 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1820 -57 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1739 -56 21 0 | 1886 1886 0 10 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1665 -59 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1590 -58 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1515 -41 21 0 | 1580 1580 0 2 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1452 -42 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1378 -41 21 0 | 0 0 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1322 -33 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1263 -30 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1201 -33 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1149 -29 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1095 -29 21 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1045 -29 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 996 -28 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 956 -39 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 911 -37 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 868 -35 21 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 826 -34 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 787 -32 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 749 -31 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 712 -30 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 678 -28 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 645 -27 22 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 613 -26 22 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 583 -25 22 0 | 430 430 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 527 -23 22 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 476 -21 22 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 430 -19 22 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 388 -17 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 349 -16 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 315 -14 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 284 -13 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 256 -12 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 230 -11 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 207 -10 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 187 -8 22 0 | 244 224 0 15 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 168 -8 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 151 -7 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 136 -6 22 0 | 164 90 0 11 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 55 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 270 61 0 9 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 170 170 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 9 +1 24 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 13 +1 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 18 +2 24 0 | 104 90 0 5 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 21 +2 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 24 +2 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 28 +2 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 32 +2 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 37 +2 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 43 +3 24 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 49 +3 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 56 +4 24 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 63 +3 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 72 +4 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 81 +4 23 0 | 150 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 91 +5 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 103 +6 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 115 +6 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 205 205 205 129 +7 23 50 | 205 197 50 51 +50
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 144 +8 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 160 +9 23 770 | 0 0 770 770 +770
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 177 +9 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 196 +10 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 216 +10 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 238 +11 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 262 +13 23 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 275 +14 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 288 +14 23 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 301 +14 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 315 +15 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 329 +15 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 344 +16 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 359 +16 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 375 +17 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 391 +18 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 408 +18 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 426 +20 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 444 +20 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 462 +21 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 481 +21 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 501 +22 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 521 +23 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 542 +24 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 563 +24 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 607 +25 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 654 +27 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 704 +29 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 756 +31 22 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 810 +32 22 0 | 0 0 0 150 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 877 +34 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 931 +33 22 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 985 +28 22 0 | 3526 3526 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 1054 +37 22 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1110 +37 21 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1183 +32 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1258 +35 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1334 +47 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1411 +45 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1493 +46 21 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1581 +38 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1676 +43 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1774 +60 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1868 +57 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1979 +69 21 0 | 0 0 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2074 +59 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2189 +67 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2288 +54 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2403 +54 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2538 +63 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2660 +65 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2787 +69 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2916 +88 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3048 +90 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3182 +92 21 0 | 5000 4000 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3319 +94 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3458 +95 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3600 +97 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3744 +99 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3890 +101 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4039 +103 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4189 +104 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4342 +105 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4497 +107 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4654 +109 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4812 +110 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4973 +112 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5135 +113 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5298 +114 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5464 +116 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5631 +117 22 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 5799 +118 22 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5969 +119 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6313 +121 22 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6662 +123 22 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7016 +125 22 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7374 +127 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7735 +128 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8101 +130 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8470 +131 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8842 +132 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9216 +133 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9593 +134 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9973 +136 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10354 +136 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10737 +137 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11122 +138 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 820 | TOTAL PUT 820 1040 +820
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 820 1095 +820
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 12666 -127 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12468 -127 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12269 -127 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12071 -127 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11874 -126 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11676 -126 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11479 -126 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11282 -126 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11086 -126 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10890 -126 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10695 -126 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10501 -125 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10307 -125 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10114 -125 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9921 -125 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9730 -124 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9539 -124 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9349 -124 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9160 -124 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8973 -123 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8786 -123 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8601 -122 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8416 -122 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8234 -121 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8052 -121 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7872 -121 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7694 -120 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7517 -119 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7342 -118 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7168 -118 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6997 -117 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6827 -116 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6659 -115 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6493 -114 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6329 -113 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6167 -112 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6007 -111 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5849 -111 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5694 -109 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5540 -109 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5389 -108 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5240 -107 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5094 -105 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4809 -102 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4533 -100 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4267 -98 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4011 -95 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3766 -92 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3542 -84 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3312 -81 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3092 -79 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2885 -76 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2689 -73 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2506 -70 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2334 -66 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2171 -63 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2018 -61 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1875 -59 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1743 -56 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1646 -56 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1532 -53 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1424 -52 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1324 -49 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1231 -46 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1143 -44 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1062 -41 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 986 -39 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 915 -37 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 849 -36 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 788 -33 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 731 -32 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 678 -30 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 629 -28 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 584 -26 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 541 -25 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 502 -23 22 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 466 -22 22 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 432 -21 22 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 400 -20 22 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 371 -19 22 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 345 -17 22 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 320 -16 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 0 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 9 0 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 11 0 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 14 +1 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 16 +1 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 19 +1 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 22 +1 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 26 +1 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 30 +1 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 35 +1 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 41 +2 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 47 +2 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 54 +2 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 61 +2 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 70 +3 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 79 +3 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 89 +3 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 100 +3 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 113 +4 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 126 +4 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 141 +5 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 156 +5 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 174 +6 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 192 +6 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 212 +6 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 234 +7 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 257 +8 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 282 +9 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 308 +9 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 337 +10 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 367 +11 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 399 +12 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 433 +13 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 469 +14 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 507 +15 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 547 +16 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 589 +16 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 634 +18 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 680 +18 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 729 +19 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 780 +20 22 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 834 +22 22 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 949 +25 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1073 +27 22 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1207 +29 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1351 +32 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1506 +35 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1684 +37 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1853 +40 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 2034 +43 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2226 +44 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2431 +48 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2646 +50 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2873 +53 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3111 +57 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3359 +59 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3616 +61 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3884 +64 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4186 +71 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4472 +74 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4764 +75 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5064 +78 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5371 +81 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5683 +83 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6002 +86 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6326 +88 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6655 +90 22 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6989 +91 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7328 +94 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7671 +95 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8018 +97 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8369 +99 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8724 +101 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9081 +102 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9442 +104 22 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9806 +105 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10172 +106 22 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10540 +107 22 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10911 +108 22 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11285 +110 22 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11660 +111 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 9144 -244 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8964 -243 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8785 -242 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8608 -241 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8432 -240 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8257 -239 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8085 -237 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7914 -236 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7744 -235 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7577 -233 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7411 -232 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7247 -231 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7085 -229 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6924 -228 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6766 -226 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6610 -224 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6455 -223 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6303 -220 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6152 -219 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6004 -217 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5858 -215 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5714 -213 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5572 -211 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5433 -208 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5295 -207 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5027 -202 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4768 -197 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4518 -192 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4276 -188 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4044 -183 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3839 -84 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3620 -82 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3412 -80 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3215 -77 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3027 -76 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2850 -72 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2682 -70 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2523 -67 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2373 -66 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2232 -63 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2099 -60 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2000 -45 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1884 -30 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1774 -16 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1671 -1 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1573 +12 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1481 +25 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1394 +37 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1312 +48 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1235 +59 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1162 +68 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1094 +78 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1029 +85 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 969 +94 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 912 +101 22 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 858 +107 22 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 808 +113 22 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 761 +118 22 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 716 +122 22 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 674 +125 22 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 635 +129 22 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 598 +131 22 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 563 +133 22 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 0 202 +11 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 222 +12 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 243 +13 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 266 +14 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 290 +15 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 315 +16 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 343 +18 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 372 +19 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 402 +20 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 435 +22 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 469 +23 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 505 +24 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 543 +26 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 582 +27 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 624 +29 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 668 +31 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 713 +32 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 761 +35 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 810 +36 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 862 +38 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 916 +40 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 972 +42 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1030 +44 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1091 +47 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1153 +48 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1285 +53 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1426 +58 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1576 +63 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1734 +67 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1902 +72 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2095 +40 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2278 +44 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2469 +45 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2672 +47 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2885 +51 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3107 +52 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3339 +55 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3579 +56 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3830 +59 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4088 +61 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4355 +64 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4658 +210 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4942 +225 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5232 +239 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5529 +254 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5831 +267 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6139 +280 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6452 +292 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6770 +303 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7093 +314 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7420 +323 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7752 +333 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8087 +340 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8427 +349 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8770 +356 22 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9116 +362 22 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9466 +368 22 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9819 +373 22 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10174 +377 22 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10532 +380 22 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10893 +384 22 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11256 +386 22 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11621 +388 22 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 12893 -97 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12707 -97 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12522 -97 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12338 -97 29 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12155 -97 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11972 -97 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11791 -96 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11610 -96 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11430 -96 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11251 -96 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11073 -95 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10896 -95 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10720 -95 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10545 -94 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10371 -94 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10197 -94 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10025 -93 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9854 -93 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9684 -93 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9515 -92 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9347 -92 27 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9180 -92 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9015 -90 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8850 -91 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8687 -90 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8525 -89 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8364 -89 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8204 -88 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8045 -88 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7888 -87 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7732 -87 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7577 -87 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7424 -86 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7271 -86 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7121 -84 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6971 -84 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6823 -84 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6676 -83 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6531 -82 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6387 -81 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6244 -81 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6103 -80 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5963 -80 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5689 -78 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5419 -77 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5157 -75 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4900 -73 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4649 -72 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4405 -70 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4168 -68 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3937 -66 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3712 -65 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3495 -63 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3284 -61 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3092 -59 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2907 -58 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2730 -55 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2559 -54 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2396 -51 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2239 -49 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2089 -47 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1946 -45 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1809 -44 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1679 -42 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1556 -39 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1438 -38 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1327 -36 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1222 -34 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1123 -32 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1030 -30 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 942 -28 19 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 859 -27 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 782 -25 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 710 -24 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 643 -22 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 581 -20 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 523 -19 18 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 470 -17 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 421 -16 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 375 -15 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 334 -13 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 0 184 +3 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 198 +3 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 213 +3 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 229 +3 29 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 246 +3 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 263 +3 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 282 +4 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 301 +4 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 321 +4 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 342 +4 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 364 +5 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 387 +5 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 411 +5 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 436 +6 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 462 +6 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 488 +6 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 516 +7 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 545 +7 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 575 +7 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 606 +8 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 638 +8 27 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 671 +8 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 706 +10 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 741 +9 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 778 +10 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 816 +11 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 855 +11 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 895 +12 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 936 +12 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 979 +13 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1023 +13 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1068 +13 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1115 +14 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1162 +14 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1212 +16 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1262 +16 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1314 +16 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1367 +17 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1422 +18 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1478 +19 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1535 +19 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1594 +20 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1654 +20 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1780 +22 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1910 +23 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2048 +25 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2191 +27 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2340 +28 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2496 +30 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2659 +32 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2828 +34 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 3003 +35 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3186 +37 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3375 +39 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3583 +41 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3798 +42 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4021 +45 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4250 +46 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4487 +49 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4730 +51 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4980 +53 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5237 +55 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5500 +56 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5770 +58 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6047 +61 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6329 +62 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6618 +64 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6913 +66 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7214 +68 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7521 +70 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7833 +72 19 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8150 +73 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8473 +75 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8801 +76 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9134 +78 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9472 +80 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9814 +81 18 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10161 +83 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10512 +84 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10866 +85 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11225 +87 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 12752 -95 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12577 -95 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12402 -95 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12229 -95 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12056 -95 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11885 -94 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11714 -94 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11544 -94 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11375 -94 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11208 -93 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11041 -93 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10875 -92 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10710 -92 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10546 -92 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10383 -91 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10221 -91 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10060 -91 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9900 -91 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9741 -90 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9584 -89 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9427 -89 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9271 -89 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9116 -89 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8963 -88 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8810 -88 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8659 -87 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8509 -86 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8359 -86 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8211 -86 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8064 -85 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7918 -85 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7774 -83 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7630 -83 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7488 -82 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7346 -82 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7206 -82 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7067 -81 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6930 -80 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6793 -80 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6658 -79 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6524 -78 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6259 -77 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5999 -76 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5745 -74 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5495 -73 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5251 -72 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5011 -71 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4778 -68 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4549 -67 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4326 -65 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4108 -64 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3896 -62 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3703 -61 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3517 -59 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3336 -58 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3161 -56 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2992 -54 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2829 -52 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2671 -51 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2519 -49 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2372 -48 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2231 -46 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2096 -44 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1965 -43 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1841 -40 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1721 -39 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 0 420 +5 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 445 +5 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 470 +5 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 497 +5 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 524 +5 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 553 +6 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 582 +6 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 612 +6 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 643 +6 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 676 +7 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 709 +7 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 743 +8 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 778 +8 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 814 +8 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 851 +9 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 889 +9 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 928 +9 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 968 +9 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1009 +10 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1052 +11 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1095 +11 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1139 +11 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1184 +11 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1231 +12 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1278 +12 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1327 +13 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1377 +14 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1427 +14 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1479 +14 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1532 +15 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1586 +15 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1642 +17 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1698 +17 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1756 +18 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1814 +18 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1874 +18 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1935 +19 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1998 +20 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2061 +20 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2126 +21 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2192 +22 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2327 +23 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2467 +24 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2613 +26 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2763 +27 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2919 +28 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3079 +29 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3246 +32 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3417 +33 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3594 +35 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3776 +36 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3964 +38 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4171 +39 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4385 +41 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4604 +42 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4829 +44 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5060 +46 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5297 +48 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5539 +49 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5787 +51 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6040 +52 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6299 +54 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6564 +56 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6833 +57 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7109 +60 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7389 +61 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 12010 -93 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11848 -93 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11687 -92 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11526 -92 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11367 -91 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11208 -91 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11050 -91 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10893 -91 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10738 -90 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10583 -89 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10429 -89 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10276 -89 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10123 -89 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9972 -88 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9822 -88 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9673 -87 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9524 -87 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9377 -87 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9231 -86 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9085 -86 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8941 -85 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8797 -85 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8655 -84 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8513 -84 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8373 -83 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8233 -83 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8095 -82 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7957 -82 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7821 -81 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7685 -81 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7550 -81 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7417 -80 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7284 -80 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7153 -79 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7023 -78 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6765 -77 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6511 -76 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6262 -75 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6017 -74 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5777 -72 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5540 -71 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5309 -69 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5081 -68 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4858 -67 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4640 -66 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4427 -64 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4234 -63 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4047 -61 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3864 -60 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3686 -58 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3513 -57 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3346 -55 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3183 -53 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3025 -52 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2871 -51 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2723 -49 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2579 -48 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2441 -46 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2306 -45 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2177 -43 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 0 853 +7 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 891 +7 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 930 +8 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 969 +8 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1010 +9 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1051 +9 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1093 +9 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1136 +9 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1181 +10 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1226 +11 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1272 +11 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1319 +11 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1366 +11 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1415 +12 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1465 +12 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1516 +13 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1567 +13 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1620 +13 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1674 +14 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1728 +14 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1784 +15 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1840 +15 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1898 +16 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1956 +16 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2016 +17 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2076 +17 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2138 +18 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2200 +18 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2264 +19 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2328 +19 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2393 +19 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2460 +20 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2527 +20 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2596 +21 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2666 +22 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2808 +23 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2954 +24 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3105 +25 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3260 +26 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3420 +28 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3583 +29 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3752 +31 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3924 +32 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4101 +33 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4283 +34 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4470 +36 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4677 +37 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4890 +39 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5107 +40 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5329 +42 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5556 +43 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5789 +45 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6026 +47 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6268 +48 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6514 +49 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6766 +51 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7022 +52 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7284 +54 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7549 +55 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7820 +57 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 8522 -82 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8388 -82 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8255 -81 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8123 -81 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7992 -80 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7862 -79 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7732 -79 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7604 -78 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7476 -78 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7223 -77 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6974 -76 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6729 -75 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6487 -74 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6249 -73 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6015 -72 22 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5785 -70 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5558 -69 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5336 -68 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5117 -67 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4903 -65 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4710 -64 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4522 -62 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4338 -61 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4158 -60 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3983 -58 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3812 -57 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3645 -56 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3483 -54 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3325 -53 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3171 -52 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3022 -50 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2876 -49 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2735 -48 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 2541 +18 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2607 +18 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2674 +19 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2742 +19 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2811 +20 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2881 +21 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2951 +21 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3023 +22 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3095 +22 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3242 +23 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3393 +24 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3548 +25 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3706 +26 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3868 +27 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4034 +28 22 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4204 +30 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4377 +31 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4555 +32 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4736 +33 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4922 +35 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5129 +36 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5341 +38 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5557 +39 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5777 +40 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 6002 +42 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6231 +43 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6464 +44 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6702 +46 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6944 +47 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7190 +48 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7441 +50 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7695 +51 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7954 +52 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 0.80
MARKET TOTAL 26107 95340 -2327
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED