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 JUL-25 24800 870 171 19 198 147 1126 -15
C JUL-25 24600 623 220 19 254 194 928 -17
P JUL-25 23600 603 159 19 204 142 844 -30
P JUL-25 24000 498 289 18 368 267 478 -39
C JUL-25 24400 352 285 18 330 254 489 -22
C JUL-25 24200 347 370 18 416 334 347 -16
C JUL-25 24000 323 476 18 526 428 618 -13
C JUL-25 25000 292 132 20 151 113 1493 -14
P JUL-25 23000 254 59 20 83 55 874 -15
P JUL-25 23800 245 216 18 274 196 383 -34
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 JUL 2025, FRIDAY 14 JUL 2025, MONDAY
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
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 8385 +25 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8285 +25 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8185 +25 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8085 +25 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7985 +25 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7885 +25 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7785 +25 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7685 +25 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7585 +25 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7485 +25 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7385 +25 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7285 +25 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7185 +25 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7085 +25 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6985 +25 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6885 +25 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6785 +25 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6685 +25 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6585 +25 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6485 +25 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6385 +25 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6285 +25 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6185 +25 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6085 +25 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5985 +25 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5885 +25 0 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5785 +25 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5685 +25 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5585 +25 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5485 +25 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5385 +25 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5285 +25 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5185 +25 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5085 +25 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4985 +25 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4885 +25 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4785 +25 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4685 +25 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4585 +25 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4485 +25 0 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4385 +25 0 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4285 +25 0 0 | 1497 1497 0 7 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4185 +25 0 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3985 +25 0 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3785 +25 0 0 | 1367 1190 0 14 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3585 +25 0 0 | 1198 1053 0 38 0
JUL-25 20800 C 0 0 0 0 0 | 3449 3449 3446 3385 +24 0 2 | 3449 942 2 24 0
JUL-25 21000 C 0 0 0 0 0 | 3248 3248 3248 3185 +24 0 1 | 3248 847 1 22 -1
JUL-25 21200 C 0 0 0 0 0 | 3049 3049 3049 2986 +24 22 1 | 3049 777 1 29 -1
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2786 +23 21 0 | 1151 869 0 9 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2587 +23 21 0 | 1190 801 0 22 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2389 +22 21 0 | 2040 523 0 28 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2192 +21 21 0 | 2279 912 0 27 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1996 +19 21 0 | 1706 955 0 3 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1802 +17 21 0 | 1610 877 0 21 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1611 +14 20 0 | 1870 388 0 15 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1427 +5 20 0 | 1562 450 0 21 0
JUL-25 23000 C 0 0 0 0 0 | 1313 1313 1313 1244 +4 20 10 | 1558 329 10 64 -10
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1064 +2 19 0 | 1363 362 0 215 0
JUL-25 23400 C 0 0 0 0 0 | 842 908 842 896 -3 19 2 | 1208 464 2 126 -1
JUL-25 23600 C 0 0 0 0 0 | 782 782 770 743 +2 19 2 | 1160 323 2 147 0
JUL-25 23800 C 620 620 576 594 10 | 606 635 568 600 -5 18 14 | 1075 215 24 308 +4
JUL-25 24000 C 492 503 438 438 76 | 433 526 428 476 -13 18 247 | 935 238 323 618 +36
JUL-25 24200 C 391 398 344 368 31 | 350 416 334 370 -16 18 316 | 850 228 347 347 0
JUL-25 24400 C 305 313 282 300 20 | 263 330 254 285 -22 18 332 | 755 172 352 489 +19
JUL-25 24600 C 240 241 213 213 35 | 202 254 194 220 -17 19 588 | 662 128 623 928 +76
JUL-25 24800 C 184 195 169 187 82 | 168 198 147 171 -15 19 788 | 588 95 870 1126 +365
JUL-25 25000 C 145 150 129 129 47 | 128 151 113 132 -14 20 245 | 515 72 292 1493 +37
JUL-25 25200 C 110 116 100 101 9 | 92 117 88 101 -13 20 129 | 450 55 138 1171 +15
JUL-25 25400 C 93 93 77 77 14 | 70 89 68 78 -11 21 112 | 393 43 126 692 +49
JUL-25 25600 C 69 70 64 64 6 | 56 70 56 60 -9 22 99 | 331 34 105 672 +57
JUL-25 25800 C 59 59 50 51 12 | 44 55 43 47 -7 22 42 | 301 26 54 792 0
JUL-25 26000 C 44 47 40 41 10 | 37 43 35 37 -7 23 140 | 433 21 150 713 +43
JUL-25 26200 C 36 38 32 32 5 | 29 35 29 29 -6 23 86 | 266 17 91 439 +48
JUL-25 26400 C 28 28 28 28 5 | 28 28 23 22 -5 24 86 | 350 15 91 201 +19
JUL-25 26600 C 25 25 23 23 3 | 21 22 20 17 -4 24 76 | 212 12 79 323 +49
JUL-25 26800 C 20 20 19 19 20 | 18 19 17 14 -3 25 25 | 262 10 45 185 -16
JUL-25 27000 C 17 17 17 17 1 | 15 17 14 11 -2 25 74 | 249 9 75 266 -13
JUL-25 27200 C 14 14 13 13 7 | 11 13 11 9 -2 26 7 | 216 8 14 224 -2
JUL-25 27400 C 0 0 0 0 0 | 11 11 11 7 -2 27 3 | 209 7 3 109 +3
JUL-25 27600 C 0 0 0 0 0 | 9 10 9 6 -1 27 4 | 188 5 4 112 +4
JUL-25 27800 C 0 0 0 0 0 | 8 8 8 5 -1 28 6 | 168 5 6 98 +5
JUL-25 28000 C 0 0 0 0 0 | 8 8 8 4 -1 28 1 | 163 5 1 230 +1
JUL-25 28200 C 0 0 0 0 0 | 6 6 6 3 -1 29 2 | 169 4 2 146 0
JUL-25 28400 C 0 0 0 0 0 | 5 5 5 2 -1 28 1 | 77 5 1 25 +1
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 42 3 0 70 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 34 4 0 76 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 33 2 0 81 0
JUL-25 29200 C 0 0 0 0 0 | 4 4 4 1 0 31 5 | 23 4 5 23 +5
JUL-25 29400 C 0 0 0 0 0 | 3 3 2 1 0 32 186 | 13 2 186 342 +186
TOTAL CALL 393 | TOTAL CALL 3632 | TOTAL CALL 4025 13131 +978
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 276 1 0 83 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 227 9 0 44 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 285 8 0 10 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 16 16 0 2 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 9 2 0 7 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 380 20 0 4 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 272 2 0 12 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 408 23 0 3 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 24 6 0 7 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 250 3 0 8 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 374 10 0 9 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 459 2 0 46 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 101 4 0 9 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 30 2 0 14 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 123 5 0 3 0
JUL-25 17400 P 0 0 0 0 0 | 2 2 2 1 0 53 1 | 602 2 1 24 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 542 14 0 19 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 37 6 0 4 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 295 2 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 615 3 0 12 0
JUL-25 17900 P 0 0 0 0 0 | 1 1 1 1 0 48 3 | 42 1 3 10 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 706 2 0 55 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 169 3 0 3 0
JUL-25 18200 P 0 0 0 0 0 | 3 3 3 1 0 46 1 | 955 3 1 12 0
JUL-25 18300 P 0 0 0 0 0 | 3 3 3 1 0 45 16 | 756 3 16 16 +2
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 113 2 0 25 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1001 8 0 18 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1069 7 0 26 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 553 5 0 15 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 935 4 0 17 0
JUL-25 18900 P 0 0 0 0 0 | 4 4 4 1 0 40 1 | 957 4 1 851 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1270 4 0 528 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1151 5 0 62 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 365 5 0 39 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1238 6 0 101 0
JUL-25 19400 P 0 0 0 0 0 | 5 5 5 1 0 36 1 | 1078 5 1 76 0
JUL-25 19500 P 0 0 0 0 0 | 5 5 5 1 0 35 1 | 1325 5 1 153 +1
JUL-25 19600 P 6 6 6 6 2 | 6 6 5 1 0 35 3 | 1391 5 5 70 +2
JUL-25 19700 P 0 0 0 0 0 | 6 6 6 1 0 34 1 | 366 6 1 39 +1
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1539 6 0 132 0
JUL-25 19900 P 0 0 0 0 0 | 6 6 6 1 0 32 3 | 365 6 3 79 0
JUL-25 20000 P 0 0 0 0 0 | 7 7 6 1 0 32 13 | 1546 6 13 350 0
JUL-25 20200 P 0 0 0 0 0 | 7 7 7 1 0 30 2 | 1640 7 2 77 0
JUL-25 20400 P 8 8 8 8 1 | 8 8 8 1 0 28 1 | 2060 8 2 107 -1
JUL-25 20600 P 0 0 0 0 0 | 8 8 8 1 0 27 5 | 1404 8 5 242 -2
JUL-25 20800 P 10 10 10 10 6 | 10 10 9 1 0 25 4 | 480 9 10 257 -5
JUL-25 21000 P 11 11 11 11 4 | 10 11 10 1 0 24 2 | 659 10 6 280 +1
JUL-25 21200 P 13 13 13 13 6 | 11 12 11 1 -1 22 3 | 1590 11 9 118 +1
JUL-25 21400 P 0 0 0 0 0 | 14 14 12 2 -1 23 17 | 989 12 17 331 +2
JUL-25 21600 P 0 0 0 0 0 | 15 15 13 3 -2 22 62 | 2488 13 62 732 -6
JUL-25 21800 P 0 0 0 0 0 | 18 18 15 5 -2 22 64 | 849 15 64 516 +28
JUL-25 22000 P 23 23 23 23 9 | 22 22 17 7 -4 21 22 | 906 17 31 777 -1
JUL-25 22200 P 28 28 28 28 1 | 28 28 20 11 -6 21 50 | 1002 20 51 685 +6
JUL-25 22400 P 36 37 35 35 5 | 35 35 25 17 -9 21 48 | 1088 25 53 404 -26
JUL-25 22600 P 45 47 42 47 7 | 45 45 32 27 -11 20 67 | 1004 31 74 526 -9
JUL-25 22800 P 56 61 56 59 9 | 60 61 41 40 -15 20 96 | 1053 39 105 451 +6
JUL-25 23000 P 74 83 74 79 71 | 80 80 55 59 -15 20 183 | 3150 51 254 874 +39
JUL-25 23200 P 99 111 99 105 40 | 107 107 75 81 -21 19 128 | 1269 66 168 648 +14
JUL-25 23400 P 136 152 132 132 27 | 147 147 102 115 -25 19 209 | 1252 90 236 579 -66
JUL-25 23600 P 183 202 183 200 17 | 204 204 142 159 -30 19 586 | 1030 120 603 844 +341
JUL-25 23800 P 250 273 248 273 26 | 274 274 196 216 -34 18 219 | 1219 161 245 383 +39
JUL-25 24000 P 325 365 321 353 50 | 360 368 267 289 -39 18 448 | 1399 217 498 478 -65
JUL-25 24200 P 430 452 430 452 9 | 463 464 356 385 -41 18 212 | 858 280 221 350 -2
JUL-25 24400 P 576 576 576 576 1 | 590 590 465 504 -39 19 103 | 1000 371 104 144 +40
JUL-25 24600 P 705 705 705 705 1 | 708 708 603 638 -40 19 5 | 1026 477 6 50 +1
JUL-25 24800 P 0 0 0 0 0 | 877 880 735 783 -41 19 13 | 1142 593 13 48 +3
JUL-25 25000 P 970 970 970 970 2 | 0 0 0 942 -41 20 0 | 2600 732 2 33 +2
JUL-25 25200 P 1157 1175 1157 1175 2 | 0 0 0 1114 -38 20 0 | 2105 942 2 4 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1292 -27 21 0 | 2400 2400 0 1 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1477 -34 22 0 | 3118 3118 0 2 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1662 -34 22 0 | 1665 1510 0 2 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 1851 -32 23 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2043 -31 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2237 -29 24 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2432 -29 24 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2628 -28 25 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2825 -28 25 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3023 -27 26 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3221 -27 26 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3420 -26 27 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3619 -26 27 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3818 -26 27 0 | 4600 4600 0 1 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4018 -25 29 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4217 -26 28 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4417 -25 30 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4616 -26 29 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4816 -26 30 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5016 -25 31 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5216 -25 32 0 | 0 0 0 0 0
TOTAL PUT 296 | TOTAL PUT 2593 | TOTAL PUT 2889 12944 +346
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 6914 26075 +1324
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 6707 +37 40 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6596 +26 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6496 +26 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6396 +26 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6296 +26 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6196 +26 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6096 +26 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5996 +26 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5896 +26 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5796 +26 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5697 +27 26 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5597 +26 25 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5497 +26 25 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5397 +26 24 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5297 +26 24 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5197 +26 23 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5098 +27 24 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4998 +26 24 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4898 +26 23 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4799 +27 24 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4699 +26 23 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4600 +27 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4500 +26 23 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4401 +26 23 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4302 +27 23 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4203 +27 23 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4005 +26 23 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3808 +26 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3612 +26 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3417 +26 22 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3223 +26 22 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3031 +26 22 0 | 2590 2590 0 1 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2840 +24 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2653 +24 22 0 | 2488 1325 0 3 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2468 +24 21 0 | 1223 1223 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2286 +22 21 0 | 0 0 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2108 +21 21 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1934 +19 21 0 | 1357 1357 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1766 +18 21 0 | 1264 1264 0 4 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1603 +16 21 0 | 1160 1160 0 2 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1439 +6 20 1 | 1275 1070 1 53 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1278 +16 20 0 | 1337 879 0 106 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1136 +7 19 0 | 1009 702 0 46 0
AUG-25 23600 C 0 0 0 0 0 | 1003 1003 1003 1003 +4 19 1 | 1065 647 1 16 +1
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 879 -6 19 0 | 933 581 0 39 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 768 -7 19 0 | 945 554 0 86 0
AUG-25 24200 C 0 0 0 0 0 | 699 699 699 667 -4 19 2 | 1007 519 2 23 +2
AUG-25 24400 C 0 0 0 0 0 | 615 615 615 577 -9 19 1 | 941 428 1 56 -1
AUG-25 24600 C 502 502 495 495 2 | 510 525 510 498 -5 19 18 | 764 348 20 71 0
AUG-25 24800 C 0 0 0 0 0 | 409 434 409 429 -9 20 13 | 779 302 13 97 +2
AUG-25 25000 C 370 370 370 370 2 | 351 384 351 371 -7 20 16 | 628 260 18 244 0
AUG-25 25200 C 326 326 326 326 1 | 301 345 301 321 -7 20 5 | 652 221 6 80 +4
AUG-25 25400 C 292 292 292 292 3 | 262 290 262 277 -8 20 3 | 484 197 6 88 +4
AUG-25 25600 C 238 249 238 249 2 | 0 0 0 239 -7 21 1 | 505 177 3 79 +1
AUG-25 25800 C 0 0 0 0 0 | 202 219 192 206 -7 21 9 | 388 145 9 90 0
AUG-25 26000 C 181 182 180 182 4 | 172 184 169 177 -7 21 9 | 407 120 13 347 +7
AUG-25 26200 C 0 0 0 0 0 | 162 162 155 152 -7 21 6 | 382 103 6 166 0
AUG-25 26400 C 0 0 0 0 0 | 132 133 130 130 -7 22 5 | 338 88 5 125 +4
AUG-25 26600 C 0 0 0 0 0 | 112 118 112 113 -5 22 3 | 301 76 3 56 0
AUG-25 26800 C 104 107 98 98 6 | 105 105 101 99 -4 22 3 | 276 69 9 62 0
AUG-25 27000 C 0 0 0 0 0 | 89 95 80 86 -5 23 8 | 247 58 8 259 -3
AUG-25 27200 C 0 0 0 0 0 | 70 80 70 75 -4 23 12 | 238 48 12 114 +6
AUG-25 27400 C 0 0 0 0 0 | 71 71 66 64 -6 23 6 | 171 43 6 194 0
AUG-25 27600 C 0 0 0 0 0 | 60 60 60 55 -5 23 1 | 190 41 1 429 0
AUG-25 27800 C 0 0 0 0 0 | 52 52 52 48 -4 24 2 | 126 38 2 72 +2
AUG-25 28000 C 0 0 0 0 0 | 47 47 47 41 -4 24 3 | 155 29 3 101 0
AUG-25 28200 C 0 0 0 0 0 | 41 41 41 35 -4 24 1 | 160 29 1 48 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 30 -4 24 0 | 133 24 0 17 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 26 -4 25 0 | 103 25 0 48 0
AUG-25 28800 C 0 0 0 0 0 | 28 28 28 23 -3 25 2 | 65 18 2 32 -1
AUG-25 29000 C 0 0 0 0 0 | 26 29 26 20 -2 25 14 | 74 21 14 15 +5
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 17 -2 25 0 | 45 20 0 13 0
AUG-25 29400 C 23 23 23 23 2 | 0 0 0 14 -3 25 0 | 41 14 2 46 +2
TOTAL CALL 22 | TOTAL CALL 145 | TOTAL CALL 167 3332 +35
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 124 9 0 24 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 150 36 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 86 17 0 1 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 58 19 0 3 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 126 16 0 10 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 75 16 0 11 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 60 17 0 3 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 150 13 0 2 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 85 13 0 17 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 83 13 0 4 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 93 15 0 4 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 134 14 0 8 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 103 15 0 3 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 112 22 0 8 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 117 25 0 27 0
AUG-25 19000 P 0 0 0 0 0 | 16 16 16 1 0 23 1 | 208 16 1 17 +1
AUG-25 19100 P 0 0 0 0 0 | 15 15 15 1 0 23 1 | 123 15 1 3 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 134 25 0 202 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 134 26 0 10 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 130 27 0 6 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 2 0 22 0 | 273 22 0 7 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 3 0 23 0 | 227 20 0 11 0
AUG-25 19700 P 0 0 0 0 0 | 21 21 21 4 0 23 1 | 178 21 1 6 0
AUG-25 19800 P 0 0 0 0 0 | 23 23 23 5 0 23 1 | 329 23 1 68 +1
AUG-25 19900 P 0 0 0 0 0 | 22 22 22 6 0 23 4 | 347 22 4 15 +4
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 7 0 23 0 | 360 26 0 76 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 9 0 23 0 | 398 29 0 30 0
AUG-25 20400 P 0 0 0 0 0 | 30 30 30 12 0 23 2 | 261 30 2 32 0
AUG-25 20600 P 0 0 0 0 0 | 35 35 34 16 0 23 16 | 256 34 16 60 +16
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 21 0 22 0 | 365 39 0 56 0
AUG-25 21000 P 0 0 0 0 0 | 41 41 41 28 0 22 3 | 592 41 3 373 0
AUG-25 21200 P 0 0 0 0 0 | 53 53 49 36 0 22 12 | 440 48 12 48 +9
AUG-25 21400 P 0 0 0 0 0 | 60 60 55 46 -1 22 6 | 530 53 6 704 +2
AUG-25 21600 P 0 0 0 0 0 | 70 70 65 58 -2 22 3 | 612 63 3 567 +1
AUG-25 21800 P 0 0 0 0 0 | 84 84 84 74 -3 22 2 | 876 76 2 156 +1
AUG-25 22000 P 0 0 0 0 0 | 103 103 98 92 -5 21 6 | 624 85 6 305 -1
AUG-25 22200 P 128 133 127 127 5 | 130 130 110 111 -10 21 8 | 736 104 13 127 +4
AUG-25 22400 P 0 0 0 0 0 | 142 147 133 134 -10 21 4 | 746 120 4 97 -1
AUG-25 22600 P 184 184 184 184 1 | 175 175 165 165 -12 20 3 | 777 141 4 52 0
AUG-25 22800 P 225 226 220 226 3 | 190 192 190 200 -11 20 3 | 945 178 6 137 +4
AUG-25 23000 P 263 272 263 272 7 | 249 249 225 242 -13 20 18 | 1359 208 25 270 +5
AUG-25 23200 P 0 0 0 0 0 | 297 304 297 291 -15 20 8 | 1471 247 8 76 +4
AUG-25 23400 P 389 389 384 384 3 | 358 369 326 347 -17 20 54 | 1410 294 57 94 -50
AUG-25 23600 P 0 0 0 0 0 | 449 449 398 410 -21 19 11 | 1060 360 11 49 +6
AUG-25 23800 P 0 0 0 0 0 | 0 0 0 485 -26 19 0 | 1201 411 0 63 0
AUG-25 24000 P 623 623 623 623 2 | 625 625 555 573 -28 19 9 | 1417 490 11 40 +5
AUG-25 24200 P 730 730 730 730 5 | 0 0 0 673 -28 19 1 | 871 588 6 18 +5
AUG-25 24400 P 0 0 0 0 0 | 0 0 0 783 -27 19 0 | 1000 679 0 9 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 920 -16 20 0 | 975 785 0 6 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1052 -19 20 0 | 1122 1122 0 2 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1176 -33 20 0 | 2734 1110 0 11 0
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1323 -32 20 0 | 1459 1265 0 4 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 1490 -34 21 0 | 2500 2500 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 1660 1660 1660 1650 -34 21 1 | 1660 1660 1 1 +1
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 1816 -34 21 0 | 0 0 0 0 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 1986 -34 21 0 | 0 0 0 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2160 -34 22 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2338 -33 22 0 | 2300 2300 0 2 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2519 -33 22 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2703 -32 22 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2889 -32 23 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3077 -31 23 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3267 -31 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3458 -31 23 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3650 -31 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3844 -30 24 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4038 -30 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4234 -29 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4429 -30 24 0 | 5200 5200 0 1 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4626 -29 25 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4823 -29 25 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 5021 -28 25 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 5218 -29 25 0 | 0 0 0 0 0
TOTAL PUT 26 | TOTAL PUT 178 | TOTAL PUT 204 3938 +17
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 371 7270 +52
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 10536 +22 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10436 +22 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10336 +22 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10236 +22 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10136 +22 0 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10036 +22 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9936 +22 0 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9836 +22 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9736 +22 0 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9636 +22 0 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9536 +22 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9436 +22 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9336 +22 0 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9236 +22 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9136 +22 0 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9036 +22 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8936 +22 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8836 +22 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8736 +22 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8636 +22 0 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8536 +22 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8436 +22 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8336 +22 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8236 +22 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8136 +22 0 0 | 4020 4020 0 10 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8036 +22 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7936 +22 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7836 +22 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7736 +22 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7637 +23 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7537 +22 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7437 +22 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7337 +22 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7237 +22 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7137 +22 25 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7037 +22 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6937 +22 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6838 +22 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6738 +22 25 0 | 4080 4080 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6638 +22 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6538 +22 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6439 +22 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6339 +22 25 0 | 4100 4100 0 5 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6240 +23 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6140 +22 24 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6041 +23 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5941 +22 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5842 +22 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5743 +22 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5644 +23 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5545 +23 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5446 +23 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5347 +22 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5248 +22 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5150 +23 24 0 | 2800 1380 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5051 +22 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4953 +22 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4855 +22 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4757 +22 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4659 +22 23 0 | 2970 1500 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4562 +22 23 0 | 4000 935 0 3 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4465 +22 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4368 +22 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4271 +21 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4175 +22 23 0 | 3795 1117 0 13 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3983 +21 23 0 | 1483 1039 0 9 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3793 +21 23 0 | 1572 1330 0 3 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3605 +21 22 0 | 2049 1140 0 35 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3419 +20 22 0 | 1908 1908 0 7 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3235 +20 22 0 | 1981 842 0 76 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3053 +18 22 0 | 1191 1190 0 15 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2875 +18 22 0 | 1030 830 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2699 +17 22 0 | 1229 214 0 5 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2527 +16 22 0 | 2695 361 0 41 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2359 +15 21 0 | 1960 440 0 405 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2195 +13 21 0 | 1930 673 0 35 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2036 +12 21 0 | 1257 634 0 7 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1881 +10 21 0 | 1300 596 0 243 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1732 +9 21 0 | 2600 565 0 77 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1588 +7 21 0 | 2220 484 0 134 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1427 +12 20 0 | 1300 533 0 598 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1297 +8 20 0 | 2100 386 0 20 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1175 -2 20 0 | 1365 480 0 43 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1062 -1 20 0 | 1460 402 0 20 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 958 0 20 0 | 1555 310 0 331 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 859 -2 20 2 | 1740 452 2 98 +1
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 771 -1 20 0 | 1021 358 0 876 0
SEP-25 24600 C 0 0 0 0 0 | 703 703 703 688 -3 20 6 | 937 338 6 55 +2
SEP-25 24800 C 0 0 0 0 0 | 642 648 638 616 -2 20 3 | 1352 305 3 99 +2
SEP-25 25000 C 0 0 0 0 0 | 555 555 555 550 -2 20 1 | 1350 182 1 510 +1
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 492 -2 20 0 | 1560 225 0 342 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 440 -2 20 0 | 1514 200 0 18 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 394 -1 20 0 | 1137 192 0 25 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 352 -1 21 0 | 1088 229 0 29 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 315 0 21 0 | 1265 150 0 441 0
SEP-25 26200 C 294 297 293 293 50 | 0 0 0 281 0 21 0 | 625 183 50 179 +5
SEP-25 26400 C 0 0 0 0 0 | 260 260 260 250 -2 21 1 | 404 168 1 58 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 223 -3 21 0 | 546 134 0 27 0
SEP-25 26800 C 0 0 0 0 0 | 210 210 206 199 -2 21 11 | 670 138 11 84 0
SEP-25 27000 C 0 0 0 0 0 | 180 181 180 178 -4 22 4 | 898 106 4 531 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 160 -3 22 0 | 456 111 0 82 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 143 -4 22 0 | 320 118 0 16 0
SEP-25 27600 C 0 0 0 0 0 | 132 132 132 128 -3 22 1 | 491 94 1 35 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 115 -1 23 0 | 678 80 0 15 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 104 +1 23 0 | 714 78 0 690 0
SEP-25 28200 C 0 0 0 0 0 | 92 92 92 94 +3 23 2 | 341 76 2 52 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 83 +2 23 0 | 244 70 0 19 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 74 +2 23 0 | 275 50 0 17 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 66 +2 23 0 | 337 50 0 213 0
SEP-25 29000 C 0 0 0 0 0 | 63 63 60 59 +2 24 12 | 405 38 12 45 +6
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 51 +2 24 0 | 381 50 0 203 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 46 +2 24 0 | 276 44 0 13 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 41 +2 24 0 | 310 47 0 6 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 37 +3 24 0 | 232 43 0 9 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 33 +2 24 0 | 426 27 0 200 0
TOTAL CALL 50 | TOTAL CALL 43 | TOTAL CALL 93 7125 +17
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 40 0 | 275 10 0 75 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 160 112 0 18 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 106 51 0 3 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 234 9 0 26 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 240 128 0 9 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 226 36 0 2 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 383 38 0 2 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 260 21 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 81 40 0 2 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 56 43 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 88 69 0 3 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 272 14 0 19 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 190 46 0 34 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 360 248 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 103 69 0 5 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 299 16 0 6 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 208 16 0 19 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 282 70 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 327 18 0 3 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 128 18 0 11 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 572 46 0 3 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 762 35 0 89 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 385 49 0 17 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 172 61 0 7 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 166 32 0 6 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 165 25 0 14 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 474 14 0 14 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 188 23 0 3 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 835 24 0 4 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 613 25 0 206 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 485 49 0 12 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 800 20 0 8 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 582 67 0 7 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 905 22 0 4 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 514 29 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1453 53 0 210 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 719 22 0 15 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 725 24 0 203 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1000 33 0 11 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 738 25 0 18 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 903 34 0 11 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 900 26 0 225 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 4 +1 24 0 | 695 28 0 3 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 5 +1 24 0 | 1146 77 0 307 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 1193 130 0 5 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 1242 33 0 17 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 1269 44 0 9 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 9 +1 24 0 | 1064 46 0 4 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 1241 34 0 10 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 11 0 24 0 | 1363 37 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 1394 55 0 263 0
SEP-25 19000 P 0 0 0 0 0 | 39 39 39 14 +1 24 2 | 1504 39 2 193 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 16 +1 24 0 | 1486 54 0 17 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 1541 42 0 24 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 19 0 24 0 | 1562 103 0 8 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 21 0 23 0 | 1745 54 0 37 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 23 0 23 0 | 1805 57 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 27 0 23 0 | 1752 49 0 86 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 30 0 23 0 | 1806 68 0 149 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 33 0 23 0 | 1838 62 0 36 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 36 -1 23 0 | 1738 58 0 920 0
SEP-25 20000 P 0 0 0 0 0 | 62 62 62 40 -1 23 1 | 1989 62 1 469 -1
SEP-25 20200 P 0 0 0 0 0 | 67 67 67 49 0 23 1 | 1840 67 1 59 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 59 -1 23 0 | 2020 86 0 239 0
SEP-25 20600 P 0 0 0 0 0 | 85 86 85 71 -2 23 2 | 1867 85 2 210 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 85 -2 22 0 | 1908 96 0 436 0
SEP-25 21000 P 123 123 123 123 1 | 111 111 106 102 -2 22 2 | 2346 106 3 525 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 121 -3 22 0 | 1181 124 0 54 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 141 -6 22 0 | 1687 140 0 168 0
SEP-25 21600 P 0 0 0 0 0 | 169 172 159 161 -9 22 42 | 640 156 42 79 +7
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 185 -10 21 0 | 1522 176 0 292 0
SEP-25 22000 P 0 0 0 0 0 | 229 229 207 216 -8 21 26 | 1450 195 26 440 -22
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 251 -9 21 0 | 928 235 0 54 0
SEP-25 22400 P 307 315 307 315 50 | 0 0 0 291 -9 21 0 | 934 265 50 129 +50
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 335 -11 21 0 | 1880 298 0 85 0
SEP-25 22800 P 403 408 403 408 2 | 371 371 371 384 -13 20 1 | 1675 344 3 94 0
SEP-25 23000 P 0 0 0 0 0 | 456 456 456 439 -14 20 1 | 3790 420 1 115 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 499 -16 20 0 | 4270 511 0 39 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 565 -18 20 0 | 1105 500 0 45 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 640 -22 20 0 | 3310 570 0 102 0
SEP-25 23800 P 0 0 0 0 0 | 711 711 705 726 -24 20 4 | 1833 705 4 94 +4
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 820 -25 20 0 | 4830 722 0 263 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 923 -26 20 2 | 1011 930 2 65 +1
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1034 -25 20 0 | 1300 910 0 870 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1155 -29 20 0 | 2054 1175 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1281 -30 20 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1415 -32 20 0 | 6000 2150 0 28 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1555 -33 20 0 | 4613 4613 0 7 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1718 -24 21 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1870 -23 21 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2027 -23 21 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2188 -23 21 0 | 6380 2725 0 4 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2354 -21 21 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2522 -22 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2694 -21 22 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2869 -21 22 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3047 -20 22 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3227 -20 22 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3409 -20 22 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3593 -20 22 0 | 4105 4105 0 2 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3779 -20 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3966 -20 23 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4155 -20 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4345 -20 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4536 -20 23 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4728 -20 23 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4921 -20 23 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5115 -20 24 0 | 0 0 0 0 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5310 -20 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5505 -20 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5701 -19 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5897 -20 24 0 | 10370 10000 0 0 0
TOTAL PUT 53 | TOTAL PUT 84 | TOTAL PUT 137 8413 +39
| MONTH PUT/CALL RATIO 1.47
| MONTH TOTAL 230 15538 +56
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
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 5212 +22 23 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 5115 +22 23 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 5018 +22 23 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 4921 +21 23 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 4825 +21 23 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 4729 +21 22 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 4634 +21 22 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 4538 +20 22 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 4444 +21 22 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 4349 +20 22 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 4255 +20 22 0 | 0 0 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 4068 +19 22 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 3883 +18 22 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 3700 +17 22 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 3520 +17 22 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 3342 +16 22 0 | 0 0 0 0 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 3167 +15 21 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 2996 +15 21 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 2827 +13 21 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 2662 +12 21 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 2501 +11 21 0 | 0 0 0 0 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 2344 +10 21 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2192 +10 21 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2044 +8 21 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 1901 +8 21 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 1763 +7 20 0 | 0 0 0 0 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 1616 +10 20 0 | 0 0 0 0 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 1491 +11 20 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 1372 +9 20 0 | 0 0 0 0 0
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1260 +6 20 0 | 0 0 0 0 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 1156 +4 20 0 | 0 0 0 2 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 1056 +3 20 0 | 920 920 0 9 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 965 +1 20 0 | 0 0 0 0 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 879 0 20 0 | 0 0 0 0 0
OCT-25 24800 C 0 0 0 0 0 | 0 0 0 801 -1 20 0 | 0 0 0 0 0
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 729 -3 20 0 | 640 640 0 10 0
OCT-25 25200 C 0 0 0 0 0 | 0 0 0 664 0 20 0 | 745 560 0 17 0
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 605 +1 20 0 | 742 614 0 7 0
OCT-25 25600 C 0 0 0 0 0 | 0 0 0 549 -1 20 0 | 0 0 0 0 0
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 498 -3 20 0 | 0 0 0 0 0
OCT-25 26000 C 0 0 0 0 0 | 445 453 445 454 -3 20 33 | 548 419 33 140 0
OCT-25 26200 C 0 0 0 0 0 | 411 411 393 413 -1 21 10 | 411 324 10 21 +10
OCT-25 26400 C 0 0 0 0 0 | 374 374 374 377 -2 21 5 | 455 305 5 10 +5
OCT-25 26600 C 0 0 0 0 0 | 325 325 323 343 -2 21 10 | 425 323 10 12 +10
OCT-25 26800 C 0 0 0 0 0 | 295 295 293 312 -2 21 12 | 295 293 12 12 +12
OCT-25 27000 C 0 0 0 0 0 | 0 0 0 284 -3 21 0 | 349 228 0 198 0
OCT-25 27200 C 0 0 0 0 0 | 0 0 0 261 -1 21 0 | 326 210 0 6 0
OCT-25 27400 C 0 0 0 0 0 | 0 0 0 237 -1 22 0 | 300 198 0 7 0
OCT-25 27600 C 0 0 0 0 0 | 0 0 0 217 0 22 0 | 278 185 0 1 0
OCT-25 27800 C 0 0 0 0 0 | 0 0 0 198 +2 22 0 | 268 168 0 2 0
OCT-25 28000 C 0 0 0 0 0 | 0 0 0 181 +4 22 0 | 200 150 0 7 0
OCT-25 28200 C 0 0 0 0 0 | 0 0 0 163 +3 22 0 | 0 0 0 0 0
OCT-25 28400 C 0 0 0 0 0 | 0 0 0 149 +9 22 0 | 177 118 0 8 0
OCT-25 28600 C 0 0 0 0 0 | 0 0 0 133 +7 22 0 | 153 116 0 4 0
OCT-25 28800 C 0 0 0 0 0 | 0 0 0 120 +6 22 0 | 126 105 0 4 0
OCT-25 29000 C 0 0 0 0 0 | 115 115 115 109 +6 23 2 | 131 96 2 5 +2
OCT-25 29200 C 0 0 0 0 0 | 0 0 0 99 +6 23 0 | 117 82 0 8 0
TOTAL CALL 0 | TOTAL CALL 72 | TOTAL CALL 72 490 +39
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
OCT-25 19000 P 70 70 70 70 1 | 64 64 64 31 -2 23 2 | 86 64 3 214 +1
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 33 -3 23 0 | 97 9 0 6 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 36 -3 23 0 | 78 78 0 10 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 39 -4 23 0 | 92 81 0 71 0
OCT-25 19400 P 0 0 0 0 0 | 78 78 78 44 -3 23 3 | 105 76 3 11 -3
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 49 -2 23 0 | 0 0 0 0 0
OCT-25 19600 P 0 0 0 0 0 | 82 85 82 53 -3 23 2 | 113 82 2 6 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 58 -3 23 0 | 118 98 0 0 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 63 -3 22 0 | 114 94 0 204 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 69 -3 22 0 | 0 0 0 0 0
OCT-25 20000 P 0 0 0 0 0 | 99 99 99 75 -3 22 1 | 138 99 1 52 0
OCT-25 20200 P 0 0 0 0 0 | 111 111 111 89 -6 22 1 | 152 111 1 236 +1
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 104 -7 22 0 | 160 152 0 40 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 122 -8 22 0 | 173 135 0 70 0
OCT-25 20800 P 0 0 0 0 0 | 0 0 0 142 -9 22 0 | 197 189 0 2 0
OCT-25 21000 P 0 0 0 0 0 | 181 181 178 165 -9 22 40 | 234 172 40 94 +40
OCT-25 21200 P 0 0 0 0 0 | 190 196 190 191 -10 22 3 | 228 190 3 6 0
OCT-25 21400 P 0 0 0 0 0 | 233 233 216 218 -10 22 6 | 289 209 6 8 +6
OCT-25 21600 P 0 0 0 0 0 | 260 260 260 244 -12 21 5 | 260 260 5 5 +5
OCT-25 21800 P 0 0 0 0 0 | 292 292 292 275 -13 21 5 | 315 292 5 10 +5
OCT-25 22000 P 0 0 0 0 0 | 306 306 306 310 -14 21 1 | 363 306 1 1 0
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 351 -15 21 0 | 418 402 0 0 0
OCT-25 22400 P 0 0 0 0 0 | 410 410 410 397 -16 20 5 | 410 410 5 5 +5
OCT-25 22600 P 0 0 0 0 0 | 459 459 459 448 -16 20 5 | 512 459 5 6 +5
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 503 -17 20 0 | 633 633 0 1 0
OCT-25 23000 P 0 0 0 0 0 | 0 0 0 563 -18 20 0 | 710 622 0 9 0
OCT-25 23200 P 0 0 0 0 0 | 0 0 0 628 -20 20 0 | 706 578 0 11 0
OCT-25 23400 P 0 0 0 0 0 | 0 0 0 699 -23 20 0 | 0 0 0 0 0
OCT-25 23600 P 0 0 0 0 0 | 0 0 0 778 -25 20 0 | 0 0 0 0 0
OCT-25 23800 P 0 0 0 0 0 | 0 0 0 867 -24 20 0 | 0 0 0 0 0
OCT-25 24000 P 0 0 0 0 0 | 0 0 0 962 -26 20 0 | 0 0 0 0 0
OCT-25 24200 P 0 0 0 0 0 | 0 0 0 1062 -26 20 0 | 0 0 0 0 0
OCT-25 24400 P 0 0 0 0 0 | 0 0 0 1172 -26 20 0 | 0 0 0 0 0
OCT-25 24600 P 0 0 0 0 0 | 0 0 0 1290 -33 20 0 | 0 0 0 0 0
OCT-25 24800 P 0 0 0 0 0 | 0 0 0 1411 -34 20 0 | 0 0 0 0 0
OCT-25 25000 P 0 0 0 0 0 | 0 0 0 1540 -35 20 0 | 0 0 0 0 0
OCT-25 25200 P 0 0 0 0 0 | 0 0 0 1674 -34 20 0 | 0 0 0 0 0
OCT-25 25400 P 0 0 0 0 0 | 0 0 0 1836 -22 20 0 | 0 0 0 0 0
OCT-25 25600 P 0 0 0 0 0 | 0 0 0 1982 -21 21 0 | 0 0 0 0 0
OCT-25 25800 P 0 0 0 0 0 | 0 0 0 2132 -21 21 0 | 0 0 0 0 0
OCT-25 26000 P 0 0 0 0 0 | 0 0 0 2286 -20 21 0 | 0 0 0 0 0
OCT-25 26200 P 0 0 0 0 0 | 0 0 0 2444 -20 21 0 | 0 0 0 0 0
OCT-25 26400 P 0 0 0 0 0 | 0 0 0 2605 -20 21 0 | 0 0 0 0 0
OCT-25 26600 P 0 0 0 0 0 | 0 0 0 2770 -19 21 0 | 0 0 0 0 0
OCT-25 26800 P 0 0 0 0 0 | 0 0 0 2938 -19 21 0 | 0 0 0 0 0
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 3108 -19 21 0 | 0 0 0 0 0
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 3281 -19 21 0 | 0 0 0 0 0
OCT-25 27400 P 0 0 0 0 0 | 0 0 0 3457 -19 22 0 | 0 0 0 0 0
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 3635 -18 22 0 | 3622 3622 0 1 0
OCT-25 27800 P 0 0 0 0 0 | 0 0 0 3815 -18 22 0 | 0 0 0 0 0
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 3996 -19 22 0 | 0 0 0 0 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 4180 -18 22 0 | 0 0 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 4365 -18 22 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 4551 -18 22 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 4738 -19 22 0 | 0 0 0 0 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 4927 -19 23 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 5117 -19 23 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 79 | TOTAL PUT 80 1079 +65
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 152 1569 +104
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 14269 +26 0 0 | 0 0 0 1 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14169 +26 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14069 +26 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13969 +26 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13869 +26 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13769 +26 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13669 +26 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13569 +26 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13469 +26 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13369 +26 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13269 +26 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13169 +26 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13069 +26 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12969 +26 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12869 +26 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12769 +26 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12669 +26 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12469 +26 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12269 +26 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12069 +26 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11869 +26 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11669 +26 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11469 +26 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11269 +26 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11069 +26 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10869 +26 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10669 +26 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10470 +26 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10270 +26 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10070 +26 25 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9870 +26 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9671 +26 26 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9471 +26 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9271 +25 24 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9172 +26 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9072 +26 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8972 +25 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8873 +26 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8773 +25 24 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8674 +26 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8574 +25 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8475 +26 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8375 +25 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8276 +25 24 0 | 4600 4400 0 10 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8177 +25 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8078 +26 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7978 +25 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7879 +25 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7780 +24 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7682 +25 24 0 | 7388 4102 0 10 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7583 +25 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7484 +25 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7386 +25 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7287 +24 24 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7189 +25 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7091 +25 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6993 +25 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6895 +24 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6797 +24 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6699 +23 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6602 +24 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6505 +24 23 0 | 4407 4407 0 15 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6408 +24 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6311 +23 23 0 | 5230 2600 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6214 +23 23 0 | 5670 5636 0 89 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6118 +23 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6022 +23 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5926 +22 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5830 +22 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5735 +22 23 0 | 5200 3170 0 300 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5640 +21 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5545 +21 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5451 +21 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5357 +21 23 0 | 4488 1600 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5263 +20 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5170 +20 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5077 +20 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4985 +20 22 0 | 1913 1872 0 16 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4893 +20 22 0 | 0 0 0 300 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4801 +19 22 0 | 1960 1693 0 15 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4710 +19 22 0 | 1804 1804 0 7 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4619 +18 22 0 | 3770 710 0 8 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4529 +18 22 0 | 3217 1682 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4440 +18 22 0 | 4640 822 0 341 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4262 +17 22 0 | 2160 2160 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4086 +16 22 0 | 2500 1033 0 16 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3914 +16 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3743 +14 22 0 | 1711 1683 0 3 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3576 +14 22 0 | 3530 1400 0 310 -20
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3421 +23 22 1 | 2463 566 1 14 +1
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3249 +12 21 0 | 1090 960 0 2 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3091 +11 21 0 | 1957 1642 0 53 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2936 +10 21 0 | 1933 1230 0 7 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2785 +10 21 0 | 3793 430 0 397 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2637 +9 21 0 | 1740 770 0 5 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2493 +8 21 0 | 1840 243 0 662 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2353 +7 21 0 | 2135 1030 0 31 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2217 +6 21 0 | 2400 1830 0 3 0
DEC-25 23000 C 0 0 0 0 0 | 2080 2080 2080 2086 +6 21 1 | 2652 760 1 89 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1939 +11 20 0 | 2435 722 0 126 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1818 +13 20 0 | 1770 1195 0 306 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1703 +13 20 0 | 1943 525 0 71 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1599 +15 20 0 | 1511 1201 0 211 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1498 +18 20 0 | 2373 480 0 64 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1390 +9 20 0 | 1628 559 0 4 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1299 +15 20 0 | 2160 1091 0 280 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1212 +15 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1124 +4 20 0 | 550 499 0 5 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1050 +10 20 0 | 2060 508 0 135 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 975 +7 20 0 | 1981 360 0 31 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 910 +12 20 0 | 1360 409 0 4 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 843 +8 20 0 | 1420 356 0 7 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 784 +10 20 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 728 +6 20 0 | 1641 245 0 39 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 676 +5 21 0 | 1088 998 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 630 +9 21 0 | 850 99 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 583 +6 21 0 | 890 475 0 1 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 545 +6 21 0 | 1060 259 0 17 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 507 +6 21 0 | 1348 270 0 18 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 469 +4 21 0 | 913 195 0 11 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 435 +3 21 0 | 395 395 0 4 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 402 +3 21 0 | 794 311 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 377 +5 21 0 | 470 271 0 7 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 351 +5 21 0 | 733 167 0 37 -1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 315 -4 21 0 | 1021 179 0 5 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 291 -4 21 0 | 470 161 0 21 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 268 -4 21 0 | 942 194 0 8 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 247 -4 21 0 | 335 188 0 40 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 228 -4 22 0 | 644 140 0 11 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 210 -4 22 0 | 310 155 0 31 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 194 -4 22 0 | 203 150 0 12 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 179 -3 22 0 | 290 136 0 36 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 164 -9 22 0 | 470 128 0 108 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 152 -3 22 0 | 625 108 0 73 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 128 -4 22 0 | 176 106 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 109 -3 22 0 | 568 108 0 4 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 92 -3 22 0 | 359 77 0 57 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 78 -3 22 0 | 413 85 0 33 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 66 -3 22 0 | 393 53 0 19 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 58 0 23 0 | 354 77 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 48 -2 23 0 | 350 58 0 10 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 40 -2 23 0 | 288 79 0 35 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 34 -2 23 0 | 220 32 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 29 -2 23 0 | 305 40 0 24 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 25 -1 23 0 | 91 91 0 1 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 21 -1 23 0 | 137 24 0 13 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 18 -1 23 0 | 150 21 0 16 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 15 -1 23 0 | 19 19 0 215 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 133 14 0 212 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 10 0 24 0 | 10 10 0 200 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 160 10 0 191 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 5514 -20
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 41 0 | 80 5 0 50 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 7 7 0 1 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 8 8 0 1 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 96 9 0 29 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 34 34 0 2 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 380 20 0 14 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 170 36 0 15 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 190 26 0 54 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 166 16 0 31 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 180 18 0 7 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 213 22 0 9 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 230 20 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 193 35 0 15 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 170 143 0 3 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 137 85 0 6 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 145 54 0 11 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 401 144 0 19 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 240 37 0 217 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 272 50 0 8 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 115 105 0 8 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 283 141 0 10 0
DEC-25 15000 P 0 0 0 0 0 | 32 32 32 1 0 23 2 | 480 32 2 330 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 389 42 0 30 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 391 40 0 5 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 733 47 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 550 48 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 654 47 0 19 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 574 62 0 1 0
DEC-25 15800 P 0 0 0 0 0 | 43 43 43 4 -1 23 1 | 360 43 1 10 +1
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 746 48 0 15 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 1360 49 0 32 0
DEC-25 16100 P 0 0 0 0 0 | 46 46 46 7 -1 24 1 | 137 46 1 7 0
DEC-25 16200 P 0 0 0 0 0 | 47 47 47 8 -1 24 3 | 357 47 3 5 +2
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 751 53 0 8 0
DEC-25 16400 P 0 0 0 0 0 | 52 53 52 10 -1 24 2 | 897 52 2 8 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 825 102 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 568 57 0 513 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 181 68 0 3 0
DEC-25 16800 P 0 0 0 0 0 | 60 60 60 15 -1 24 3 | 562 60 3 207 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 585 66 0 9 0
DEC-25 17000 P 0 0 0 0 0 | 67 67 67 18 -2 24 1 | 1592 67 1 911 -1
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 141 75 0 21 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 22 -1 24 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 24 -1 24 0 | 1072 80 0 10 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 26 -2 24 0 | 616 84 0 407 0
DEC-25 17500 P 0 0 0 0 0 | 75 75 75 28 -2 23 1 | 279 75 1 12 0
DEC-25 17600 P 0 0 0 0 0 | 78 78 78 30 -3 23 2 | 1048 77 2 201 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 34 -1 23 0 | 126 86 0 6 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 36 -2 23 0 | 1010 88 0 704 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 39 -2 23 0 | 1246 86 0 17 0
DEC-25 18000 P 0 0 0 0 0 | 94 94 87 42 -3 23 2 | 1260 87 2 646 -1
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 45 -3 23 0 | 1253 98 0 20 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 49 -3 23 0 | 1298 106 0 54 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 53 -3 23 0 | 1367 98 0 7 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 57 -4 23 0 | 1457 113 0 733 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 63 -2 23 0 | 1517 107 0 40 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 68 -2 23 0 | 1558 111 0 39 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 71 -5 23 0 | 1546 134 0 6 0
DEC-25 18800 P 0 0 0 0 0 | 118 121 118 79 -2 23 4 | 1599 118 4 72 -2
DEC-25 18900 P 0 0 0 0 0 | 126 126 126 82 -5 23 1 | 1617 126 1 13 0
DEC-25 19000 P 0 0 0 0 0 | 129 129 129 91 -2 23 2 | 1700 129 2 310 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 94 -6 23 0 | 1620 135 0 6 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 101 -6 23 0 | 1621 225 0 45 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 108 -6 23 0 | 1567 166 0 48 0
DEC-25 19400 P 0 0 0 0 0 | 150 151 150 116 -6 22 2 | 1721 150 2 221 +2
DEC-25 19500 P 0 0 0 0 0 | 160 160 160 124 -6 22 2 | 1930 160 2 17 -1
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 132 -7 22 0 | 1787 183 0 666 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 141 -7 22 0 | 1790 388 0 40 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 150 -8 22 0 | 2150 204 0 69 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 160 -8 22 0 | 1727 343 0 42 0
DEC-25 20000 P 202 207 202 207 3 | 0 0 0 176 -3 22 0 | 3388 199 3 296 +3
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 199 -9 22 0 | 1390 254 0 37 0
DEC-25 20400 P 0 0 0 0 0 | 237 237 237 224 -10 22 2 | 3403 235 2 345 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 252 -11 22 0 | 2320 261 0 55 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 282 -12 22 0 | 2607 287 0 381 0
DEC-25 21000 P 0 0 0 0 0 | 313 313 313 313 -15 22 1 | 2743 308 1 73 +1
DEC-25 21200 P 0 0 0 0 0 | 343 343 343 347 -13 22 3 | 4120 343 3 9 +3
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 381 -13 21 0 | 3034 362 0 28 0
DEC-25 21600 P 0 0 0 0 0 | 415 415 415 416 -15 21 1 | 2300 415 1 70 -1
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 460 -17 21 0 | 2580 460 0 15 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 501 -21 21 0 | 3393 482 0 240 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 552 -18 21 0 | 1830 575 0 12 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 605 -21 21 0 | 3400 1130 0 610 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 665 -18 21 0 | 1922 643 0 78 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 726 -27 20 0 | 2140 810 0 119 0
DEC-25 23000 P 0 0 0 0 0 | 779 779 779 793 -28 20 1 | 3160 775 1 62 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 868 -25 20 0 | 1730 942 0 331 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 951 -27 20 0 | 3988 1043 0 13 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1032 -32 20 0 | 1580 1102 0 3 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1126 -28 20 0 | 1780 1204 0 204 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1217 -28 20 0 | 3462 1301 0 66 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1317 -33 20 0 | 2300 1331 0 5 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1423 -30 20 0 | 2129 1381 0 92 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1541 -27 20 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1656 -28 20 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1778 -31 20 0 | 4680 1710 0 15 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1905 -30 20 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2048 -28 20 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2184 -29 21 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2324 -29 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2468 -29 21 0 | 6445 6445 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2615 -29 21 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2765 -30 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2919 -30 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3076 -30 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3236 -30 21 0 | 4530 4530 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3398 -30 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3563 -30 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3730 -31 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3900 -30 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4072 -30 21 0 | 8580 3985 0 2 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4246 -30 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4422 -30 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4599 -30 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4778 -30 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4959 -30 22 0 | 4900 4900 0 1 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5141 -30 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5325 -30 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5510 -29 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5695 -30 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5883 -29 22 0 | 10410 9380 0 1 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6259 -30 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6640 -29 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7023 -29 22 0 | 11500 11200 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7409 -29 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7797 -29 22 0 | 12000 10000 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8187 -28 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8579 -28 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8971 -28 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9365 -28 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9760 -28 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10156 -27 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10552 -27 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10949 -27 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11346 -27 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11744 -27 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12142 -27 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12541 -26 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12939 -27 24 0 | 17470 17400 0 0 0
TOTAL PUT 3 | TOTAL PUT 37 | TOTAL PUT 40 10271 +6
| MONTH PUT/CALL RATIO 20.00
| MONTH TOTAL 42 15785 -14
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 8516 +17 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 8418 +17 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8321 +17 24 0 | 7800 4500 0 1 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8223 +16 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8125 +16 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8028 +15 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 7931 +15 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 7834 +15 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 7737 +14 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 7641 +14 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 7544 +13 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 7448 +13 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 7352 +13 23 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7256 +12 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7161 +12 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7066 +12 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 6971 +11 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 6876 +10 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 6781 +9 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 6687 +9 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 6593 +9 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 6500 +9 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6407 +8 23 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6314 +8 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6221 +7 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6129 +7 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6037 +6 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 5946 +6 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 5855 +6 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 5764 +5 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 5674 +5 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 5584 +4 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 5495 +4 23 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5406 +3 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5318 +4 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5230 +3 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5142 +2 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5055 +2 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 4969 +2 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 4883 +2 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 4798 +2 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 4713 +1 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 4629 +1 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4462 0 22 0 | 4572 4572 0 30 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4298 0 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4136 0 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 3977 0 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 3821 0 22 0 | 1950 1942 0 2 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3667 -1 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3517 0 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3369 0 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3225 +1 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3083 0 21 0 | 0 0 0 150 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 2945 +1 21 0 | 0 0 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2810 +1 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2679 +3 21 0 | 2845 1312 0 2 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2551 +3 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2427 +5 21 0 | 1959 1448 0 8 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2287 +28 21 0 | 2120 2120 0 8 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2173 +28 21 0 | 2386 2229 0 12 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2066 +29 21 0 | 2600 2142 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1959 +24 21 0 | 1285 1285 0 90 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1850 +15 20 0 | 1943 1150 0 280 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1764 +30 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1663 +22 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1569 +11 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1491 +22 21 0 | 0 0 0 0 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1408 +22 21 0 | 1312 1180 0 200 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1333 +20 21 0 | 1213 1213 0 11 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1253 +16 21 0 | 1144 1144 0 30 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1185 +16 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1116 +12 21 0 | 1360 1000 0 19 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1053 +8 21 0 | 1375 1200 0 404 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 994 +6 21 0 | 0 0 0 0 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 937 +9 21 0 | 0 0 0 0 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 891 +14 21 0 | 0 0 0 0 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 834 +13 21 0 | 0 0 0 0 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 792 +18 21 0 | 0 0 0 0 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 743 +5 21 0 | 0 0 0 0 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 701 +11 21 0 | 0 0 0 0 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 661 +3 21 0 | 780 755 0 0 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 621 0 21 0 | 1365 540 0 8 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 585 +6 21 0 | 725 611 0 1 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 539 +4 21 0 | 730 645 0 2 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 505 +3 21 0 | 630 630 0 1 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 473 +3 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 443 +2 21 0 | 0 0 0 0 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 415 +2 21 0 | 470 470 0 1 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 389 +3 21 0 | 0 0 0 0 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 364 +3 21 0 | 0 0 0 0 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 340 +2 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 318 +2 21 0 | 527 206 0 9 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1271 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 26 -8 24 0 | 554 120 0 41 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 28 -8 24 0 | 242 148 0 2 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 31 -8 24 0 | 231 95 0 3 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 33 -9 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 35 -9 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 38 -10 24 0 | 198 174 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 41 -10 24 0 | 227 227 0 1 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 44 -10 24 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 47 -11 24 0 | 113 113 0 1 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 51 -11 24 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 54 -12 23 0 | 207 127 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 58 -12 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 62 -12 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 66 -13 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 71 -13 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 76 -13 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 81 -14 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 86 -15 23 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 153 153 153 91 -16 23 1 | 153 153 1 1 +1
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 97 -16 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 103 -16 23 0 | 170 170 0 1 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 110 -16 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 117 -17 23 0 | 0 0 0 0 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 124 -17 23 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 131 -18 23 0 | 1440 359 0 2 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 139 -18 23 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 147 -19 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 156 -19 23 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 165 -19 23 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 174 -20 23 0 | 480 400 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 184 -20 23 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 194 -21 23 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 205 -21 23 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 216 -22 23 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 228 -21 23 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 240 -22 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 252 -23 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 265 -23 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 279 -23 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 293 -23 22 0 | 631 580 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 308 -23 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 323 -24 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 339 -24 22 0 | 916 916 0 23 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 372 -25 22 0 | 881 863 0 3 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 408 -25 22 0 | 1106 926 0 25 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 459 -17 22 0 | 1003 480 0 26 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 493 -22 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 528 -28 22 0 | 1141 1115 0 3 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 570 -28 22 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 615 -23 21 0 | 0 0 0 0 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 662 -32 21 0 | 1300 670 0 8 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 715 -25 21 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 770 -28 21 0 | 0 0 0 0 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 830 -29 21 0 | 2076 2076 0 4 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 893 -35 21 0 | 2251 1984 0 12 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 961 -29 21 0 | 2135 2088 0 5 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 1031 -31 21 0 | 2246 2196 0 11 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 1113 -27 21 0 | 3222 3068 0 0 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 1187 -35 21 0 | 1761 1742 0 13 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 1278 -28 21 0 | 2184 1915 0 23 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1360 -33 20 0 | 1955 1951 0 3 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1456 -34 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1553 -35 20 0 | 3620 3368 0 5 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1655 -34 20 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1761 -40 20 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1869 -46 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1998 -39 21 0 | 0 0 0 0 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 2116 -37 21 0 | 3463 3160 0 0 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 2238 -43 21 0 | 0 0 0 0 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 2371 -18 21 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2501 -18 21 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2634 -18 21 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2771 -18 21 0 | 4150 3808 0 2 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2910 -19 21 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 3052 -19 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 3197 -20 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 3345 -20 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 3496 -19 21 0 | 6650 4038 0 0 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3649 -20 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3804 -21 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3962 -21 21 0 | 4200 4200 0 1 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 4122 -21 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 4284 -22 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 4449 -21 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4615 -22 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4783 -22 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4953 -23 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 5125 -23 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 5299 -22 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 5474 -22 21 0 | 6230 6230 0 1 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5650 -23 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5828 -23 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 223 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 1494 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12237 +109 39 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12040 +112 38 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 11843 +114 38 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11646 +116 37 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11354 +23 23 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11155 +23 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 10956 +22 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 10757 +22 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10558 +21 23 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10360 +20 23 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10162 +20 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 9964 +19 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 9767 +18 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9570 +18 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9374 +17 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9178 +16 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 8982 +15 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 8788 +15 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8594 +14 23 0 | 4294 4294 0 1 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8400 +12 22 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8208 +11 22 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8016 +10 22 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 7826 +9 22 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7636 +8 22 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7448 +7 22 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7261 +6 22 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7075 +5 22 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 6890 +3 22 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6707 +3 22 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6525 +1 22 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6346 +1 22 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6167 -1 22 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6079 -1 22 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 5991 -1 22 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5903 -2 22 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5816 -3 22 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5730 -2 22 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5644 -3 22 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5558 -4 22 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5473 -4 22 0 | 3701 2799 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5389 -4 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5305 -4 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5222 -4 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5139 -5 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5057 -5 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4975 -5 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4894 -6 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4814 -5 22 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4734 -6 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4655 -6 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4498 -7 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4345 -6 22 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4194 -6 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4045 -6 21 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3900 -6 21 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3757 -6 21 0 | 2996 2425 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3617 -5 21 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3481 -4 21 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3347 -4 21 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3216 -3 21 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3088 -3 21 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2964 -1 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2842 0 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2724 +1 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2609 +2 21 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2529 +33 21 0 | 1952 1952 0 7 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2418 +31 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2292 +18 21 0 | 1025 400 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2200 +34 21 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2104 +24 21 0 | 1963 1963 0 1 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2006 +26 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1916 +28 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1830 +34 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1743 +34 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1664 +26 21 0 | 1886 1589 0 10 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1586 +18 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1513 +21 21 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1441 +18 21 0 | 1580 1430 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1373 +23 21 0 | 1392 1392 0 7 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1309 +24 21 0 | 1210 1138 0 0 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1247 +22 21 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1188 +22 21 0 | 0 0 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1132 +14 21 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1076 +13 21 0 | 0 0 0 0 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1025 +16 21 0 | 0 0 0 350 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 976 +14 21 0 | 0 0 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 923 +6 21 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 877 +5 21 0 | 0 0 0 0 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 833 +4 21 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 792 +5 21 0 | 0 0 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 752 +4 21 0 | 0 0 0 0 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 714 +4 21 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 678 +4 21 0 | 0 0 0 0 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 644 +4 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 611 +4 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 579 +3 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 550 +3 21 0 | 0 0 0 0 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 521 +3 21 0 | 430 430 0 1 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 468 +2 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 421 +2 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 378 +2 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 339 +2 22 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 304 +2 22 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 272 +1 22 0 | 253 223 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 244 +1 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 218 +1 22 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 195 0 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 175 +1 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 156 0 22 0 | 244 224 0 65 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 140 +1 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 125 0 22 0 | 0 0 0 0 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 112 +1 22 0 | 164 90 0 12 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 455 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 1 -1 23 0 | 270 61 0 9 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 170 60 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 300 210 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 280 160 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 5 -2 23 0 | 320 170 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 6 -3 23 0 | 105 105 0 2 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 7 -3 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 8 -4 23 0 | 94 94 0 1 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 104 74 0 14 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 12 -5 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 17 -7 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 20 -7 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 24 -8 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 28 -9 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 32 -10 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 38 -10 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 44 -11 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 50 -13 22 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 58 -14 22 0 | 173 150 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 66 -15 22 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 76 -16 22 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 86 -17 22 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 98 -18 22 0 | 205 197 0 51 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 111 -19 22 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 125 -20 22 0 | 0 0 0 770 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 140 -22 22 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 157 -22 22 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 175 -24 22 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 196 -24 22 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 217 -26 22 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 229 -26 22 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 241 -26 22 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 253 -27 22 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 266 -28 22 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 280 -27 22 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 294 -28 22 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 308 -29 22 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 323 -29 22 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 339 -29 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 355 -29 22 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 372 -29 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 389 -30 22 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 407 -30 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 425 -30 22 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 444 -31 22 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 464 -30 22 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 484 -31 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 505 -31 22 0 | 0 0 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 548 -32 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 595 -31 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 644 -31 22 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 695 -31 21 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 770 -25 22 0 | 0 0 0 500 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 817 -29 22 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 864 -42 21 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 922 -41 21 0 | 3526 3526 0 1 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 984 -39 21 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 1048 -38 21 0 | 0 0 0 0 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 1123 -31 21 0 | 1350 1350 0 7 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1194 -33 21 0 | 2373 1430 0 14 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 1270 -32 21 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1349 -31 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 1432 -32 21 0 | 1684 1684 0 14 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 1520 -39 21 0 | 0 0 0 0 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 1611 -38 21 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 1705 -42 21 0 | 0 0 0 0 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 1805 -39 21 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 1908 -34 21 0 | 1973 1898 0 0 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 2013 -30 21 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 2122 -27 21 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 2235 -38 21 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 2358 -43 21 0 | 0 0 0 0 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 2482 -39 21 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 2600 -44 21 0 | 5050 3950 0 11 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 2755 -17 21 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 2885 -17 21 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 3018 -18 21 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 3154 -18 21 0 | 5000 3372 0 1 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 3292 -18 21 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 3433 -19 21 0 | 0 0 0 0 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 3576 -19 21 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 3722 -19 21 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 3870 -19 21 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 4020 -20 21 0 | 0 0 0 0 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 4173 -19 21 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 4327 -20 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 4483 -21 21 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 4642 -20 21 0 | 7800 7800 0 1 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 4802 -21 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 4964 -21 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 5128 -21 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 5294 -21 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 5461 -21 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 5629 -22 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 5800 -22 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5971 -22 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 6318 -23 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 6671 -23 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 7028 -23 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 7389 -23 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7754 -23 22 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 8122 -24 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 8494 -24 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8868 -24 22 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 9245 -25 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9625 -24 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 10006 -25 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 10390 -24 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10775 -25 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 11162 -24 22 0 | 11668 11668 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1398 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1853 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12665 +85 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12466 +84 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12268 +84 22 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12069 +83 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 11871 +83 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11673 +82 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11476 +81 22 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11279 +81 22 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11082 +79 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 10886 +78 22 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10690 +77 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10495 +76 22 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10300 +74 22 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10106 +73 22 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 9913 +72 22 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9720 +70 22 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9529 +69 22 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9338 +67 22 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9148 +66 22 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 8959 +64 22 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8772 +63 22 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8585 +61 22 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8400 +60 22 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8216 +58 22 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8033 +56 22 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7852 +55 22 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7672 +53 22 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7494 +52 22 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7317 +50 22 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7142 +49 22 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6969 +47 22 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6798 +46 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6628 +45 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6461 +44 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6295 +42 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6132 +42 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5970 +40 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5811 +40 21 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5654 +39 21 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5499 +38 21 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5347 +38 21 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5197 +37 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5049 +37 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4761 +37 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4482 +36 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4214 +36 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3956 +37 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3705 +28 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3460 +26 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3228 +24 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3009 +24 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2801 +21 21 0 | 2750 2750 0 1 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2606 +21 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2421 +18 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2249 +18 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2087 +17 21 0 | 1324 1000 0 21 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1936 +15 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1795 +15 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1658 +34 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1528 +32 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1407 +31 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1293 +28 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1187 +27 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1088 +25 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 997 +24 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 911 +22 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 832 +20 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 759 +19 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 691 +17 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 629 +16 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 571 +15 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 519 +14 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 470 +13 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 425 +11 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 385 +11 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 347 +10 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 313 +9 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 282 +8 20 0 | 391 220 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 254 +8 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 228 +7 20 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 205 +7 20 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 184 +6 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 22 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 100 50 0 5 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 6 -5 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 8 -5 22 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 9 -6 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 11 -6 22 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 13 -7 22 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 16 -8 22 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 19 -8 22 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 22 -10 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 26 -11 22 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 30 -12 22 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 35 -13 22 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 40 -15 22 0 | 780 230 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 46 -16 22 0 | 820 230 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 53 -17 22 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 60 -19 22 0 | 900 210 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 69 -20 22 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 78 -22 22 0 | 1000 280 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 88 -23 22 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 99 -25 22 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 112 -26 22 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 125 -28 22 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 140 -29 22 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 156 -31 22 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 173 -33 22 0 | 0 0 0 455 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 192 -34 22 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 212 -36 22 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 234 -37 22 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 257 -39 22 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 282 -40 22 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 309 -42 22 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 338 -43 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 368 -44 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 401 -45 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 435 -47 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 472 -47 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 510 -49 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 551 -49 21 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 594 -50 21 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 639 -51 21 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 687 -51 21 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 737 -52 21 0 | 2389 2389 0 2 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 789 -52 21 0 | 2232 2213 0 70 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 901 -52 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 1022 -53 21 0 | 2969 2969 0 2 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 1154 -53 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 1296 -52 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 1482 -21 22 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1638 -21 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1806 -23 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1986 -24 21 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 2178 -26 21 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 2383 -26 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 2599 -27 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2826 -29 21 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 3065 -29 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 3314 -29 21 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3573 -30 21 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3798 -55 21 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 4068 -57 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4347 -58 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4633 -61 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4927 -62 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5228 -64 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5537 -65 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 5851 -67 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6172 -69 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6499 -70 20 0 | 7400 7400 0 1 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6831 -72 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7169 -73 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 7511 -74 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7859 -75 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8210 -76 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 8565 -78 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8925 -78 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 9287 -79 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9653 -80 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10022 -81 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 10394 -81 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10768 -82 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 11145 -82 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11524 -83 20 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 9072 +22 22 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 8891 +22 22 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 8712 +22 22 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 8534 +22 22 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 8357 +21 22 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8183 +21 22 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8009 +20 22 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 7838 +21 22 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 7668 +20 22 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 7500 +20 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7333 +20 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7169 +20 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7006 +19 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 6845 +19 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 6686 +18 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6530 +19 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6375 +18 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6222 +18 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6071 +17 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 5923 +17 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 5776 +16 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5632 +16 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5490 +16 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5350 +16 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5213 +16 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 4944 +15 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4685 +14 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4434 +13 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4193 +13 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4006 +28 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3776 +27 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3556 +26 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3348 +25 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3150 +24 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2962 +22 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2785 +22 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2617 +20 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2458 +19 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2309 +19 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2167 +17 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1987 +6 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1855 +5 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1731 +5 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1614 +5 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1503 +4 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1399 +4 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1301 +4 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1208 +3 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1122 +3 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1040 +3 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 964 +3 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 892 +2 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 825 +2 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 763 +2 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 705 +2 20 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 650 +1 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 599 +1 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 552 +1 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 508 +1 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 468 +1 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 430 +1 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 395 +1 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 362 +1 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 193 -3 22 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 212 -3 22 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 233 -3 22 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 255 -3 22 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 278 -4 22 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 304 -4 22 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 330 -5 22 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 359 -4 22 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 389 -5 22 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 421 -5 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 454 -5 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 490 -5 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 527 -6 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 566 -6 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 607 -7 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 651 -6 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 696 -7 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 743 -7 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 792 -8 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 844 -8 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 897 -9 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 953 -9 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 1011 -9 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 1071 -9 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 1134 -9 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 1265 -10 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 1406 -11 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1555 -12 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1714 -12 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1877 -22 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 2047 -23 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 2227 -25 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 2419 -26 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 2621 -27 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2833 -28 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 3055 -29 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 3287 -30 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 3529 -31 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3779 -33 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 4039 -33 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 4308 -19 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4576 -20 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4852 -20 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 5135 -20 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5424 -21 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5720 -21 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 6022 -21 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6329 -22 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6643 -22 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 6961 -22 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7285 -22 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7613 -23 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 7946 -23 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8284 -23 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 8626 -23 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 8971 -24 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9320 -24 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 9673 -24 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10029 -24 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 10389 -24 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 10751 -24 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11116 -24 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 11483 -24 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 12821 +23 29 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 12635 +23 29 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 12449 +22 29 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12265 +23 28 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12081 +22 28 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 11898 +22 28 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 11716 +22 28 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 11535 +22 28 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11355 +22 28 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11176 +22 28 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 10997 +21 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 10820 +22 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 10643 +21 27 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10467 +21 27 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10293 +21 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10119 +20 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 9947 +21 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 9775 +20 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9605 +20 27 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9435 +20 27 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9267 +20 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9100 +20 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 8934 +20 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 8769 +19 26 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8605 +19 26 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8443 +19 26 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8281 +18 26 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8121 +18 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 7963 +19 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7805 +18 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7649 +18 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7494 +18 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7340 +17 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7188 +17 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7037 +17 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6887 +17 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6739 +17 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6592 +16 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6446 +16 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6302 +15 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6160 +16 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6019 +16 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5879 +15 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5604 +15 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5335 +14 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5072 +13 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4816 +13 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4566 +12 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4323 +12 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4086 +12 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3855 +11 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3632 +11 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3415 +10 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3206 +10 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3015 +9 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2832 +9 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2656 +8 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2487 +8 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2325 +7 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2170 +7 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2022 +7 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1880 +6 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1746 +6 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1618 +6 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1496 +5 19 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1381 +5 19 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1272 +4 19 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1169 +4 19 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1072 +3 19 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 981 +3 19 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 896 +3 18 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 816 +3 18 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 741 +3 18 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 671 +2 18 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 606 +2 18 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 546 +2 18 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 491 +2 17 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 439 +1 17 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 392 +1 17 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 349 +1 17 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 309 +1 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 176 -2 29 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 190 -2 29 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 204 -3 29 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 220 -2 28 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 236 -3 28 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 253 -3 28 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 271 -3 28 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 290 -3 28 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 310 -3 28 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 331 -3 28 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 352 -4 28 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 375 -3 28 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 398 -4 27 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 422 -4 27 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 448 -4 27 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 474 -5 27 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 502 -4 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 530 -5 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 560 -5 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 590 -5 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 622 -5 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 655 -5 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 689 -5 26 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 724 -6 26 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 760 -6 26 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 798 -6 26 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 836 -7 26 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 876 -7 26 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 918 -6 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 960 -7 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1004 -7 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 1049 -7 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 1095 -8 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 1143 -8 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 1192 -8 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 1242 -8 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 1294 -8 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 1347 -9 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 1401 -9 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 1457 -10 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 1515 -9 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 1574 -9 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1634 -10 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1759 -10 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1890 -11 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 2027 -12 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 2171 -12 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 2321 -13 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 2478 -13 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2641 -13 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2810 -14 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2987 -14 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 3170 -15 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 3361 -15 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 3570 -16 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3787 -16 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 4011 -17 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 4242 -17 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4480 -18 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4725 -18 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4977 -18 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5235 -19 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5501 -19 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5773 -19 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6051 -20 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6336 -20 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6627 -21 19 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6924 -21 19 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7227 -22 19 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7536 -22 19 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7851 -22 18 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8171 -22 18 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 8496 -22 18 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8826 -23 18 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9161 -23 18 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 9501 -23 18 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9846 -23 17 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10194 -24 17 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 10547 -24 17 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10904 -24 17 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 11264 -24 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 12676 +22 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 12501 +22 28 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12326 +22 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12152 +21 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 11979 +21 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 11808 +22 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 11637 +22 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11466 +21 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11297 +21 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11129 +21 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 10962 +21 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 10796 +21 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 10631 +21 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10466 +20 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10303 +20 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10141 +20 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 9980 +20 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 9820 +20 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 9661 +20 26 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9502 +19 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9345 +19 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9190 +19 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9035 +19 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 8881 +19 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 8728 +18 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8577 +19 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8426 +18 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8277 +18 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8129 +18 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 7981 +17 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 7836 +18 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7691 +17 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7547 +17 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7405 +17 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7263 +16 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7123 +16 24 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 6984 +16 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 6847 +16 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6710 +16 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6575 +16 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6441 +16 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6176 +15 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 5917 +15 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5663 +15 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5413 +13 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5170 +14 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4931 +13 22 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4698 +13 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4470 +13 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4247 +12 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4030 +11 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3819 +11 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3628 +11 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3442 +10 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3263 +10 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3089 +9 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2921 +9 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2759 +9 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2603 +9 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2452 +8 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2307 +8 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2168 +8 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2034 +7 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1905 +6 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1782 +6 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1665 +6 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 0 409 -3 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 434 -3 28 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 459 -3 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 485 -4 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 512 -4 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 541 -3 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 570 -3 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 599 -4 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 630 -4 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 662 -4 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 695 -4 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 729 -4 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 764 -4 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 799 -5 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 836 -5 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 874 -5 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 913 -5 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 953 -5 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 994 -5 26 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1035 -6 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1078 -6 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1123 -6 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1168 -6 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 1214 -6 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1261 -7 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1310 -6 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1359 -7 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1410 -7 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1462 -7 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1514 -8 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1569 -7 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1624 -8 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1680 -8 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1738 -8 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1796 -9 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1856 -9 24 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1917 -9 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1980 -9 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 2043 -9 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 2108 -9 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 2174 -9 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 2309 -10 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2450 -10 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2596 -10 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2746 -12 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2903 -11 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 3064 -12 22 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 3231 -12 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3403 -12 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3580 -13 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3763 -14 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3952 -14 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 4161 -14 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 4375 -15 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4596 -15 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4822 -16 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 5054 -16 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 5292 -16 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5536 -16 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5785 -17 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 6040 -17 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6301 -17 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6567 -18 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6838 -19 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7115 -19 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7398 -19 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 11932 +21 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11770 +21 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 11608 +21 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11447 +20 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11288 +21 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11129 +21 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10971 +20 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 10814 +20 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 10658 +20 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10502 +19 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10348 +19 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10195 +19 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10043 +20 26 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 9891 +19 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 9741 +19 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9592 +19 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9443 +19 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9296 +19 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9149 +18 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9004 +19 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 8859 +18 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 8715 +17 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8573 +18 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8431 +17 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8291 +18 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8151 +17 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8013 +18 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 7875 +17 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 7739 +17 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7603 +17 24 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7469 +17 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7335 +16 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7203 +17 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7071 +16 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 6941 +16 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6683 +15 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6430 +15 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6181 +14 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 5937 +15 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5697 +15 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5461 +14 22 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5230 +14 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5003 +13 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4781 +13 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4564 +13 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4351 +12 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4159 +11 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 3973 +12 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3791 +11 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3614 +10 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3442 +10 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3276 +10 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3114 +10 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2957 +9 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2805 +9 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2658 +9 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2516 +8 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2378 +8 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2246 +8 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2118 +7 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 0 840 -4 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 878 -4 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 916 -4 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 955 -5 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 996 -4 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1037 -4 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1079 -5 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1122 -5 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1166 -5 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1210 -6 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1256 -6 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1303 -6 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1351 -5 26 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1399 -6 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1449 -6 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1500 -6 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1551 -6 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1604 -6 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1657 -7 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1712 -6 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1767 -7 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1823 -8 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1881 -7 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1939 -8 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1999 -7 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 2059 -8 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 2121 -7 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2183 -8 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2247 -8 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2311 -8 24 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2377 -8 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2443 -9 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2511 -8 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2579 -9 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2649 -9 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2791 -10 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2938 -10 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 3089 -11 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3245 -10 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3405 -10 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3569 -11 22 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3738 -11 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3911 -12 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 4089 -12 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4272 -12 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4459 -13 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4667 -14 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4881 -13 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 5099 -14 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5322 -15 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5550 -15 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5784 -15 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 6022 -15 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 6265 -16 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6513 -16 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6766 -16 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 7024 -17 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7286 -17 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7554 -17 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7826 -18 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 8441 +18 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8307 +17 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8174 +17 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8042 +17 24 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 7911 +17 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 7780 +16 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7651 +17 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7522 +16 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7395 +16 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7142 +15 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 6894 +16 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6649 +16 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6407 +15 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6170 +15 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 5936 +14 22 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 5707 +15 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5481 +14 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5259 +14 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5041 +13 21 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 4827 +13 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4635 +12 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4448 +13 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4264 +11 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4086 +12 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3911 +11 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3741 +11 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3576 +11 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3414 +10 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3257 +10 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3105 +10 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2957 +10 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2813 +10 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2673 +9 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 2525 -7 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2591 -8 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2658 -8 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2726 -8 24 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2795 -8 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2864 -9 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2935 -8 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 3006 -9 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 3079 -9 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3226 -10 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3378 -9 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3533 -9 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3691 -10 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3854 -10 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 4020 -11 22 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4191 -10 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4365 -11 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4543 -11 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4725 -12 21 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4911 -12 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 5119 -13 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5332 -12 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5548 -14 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5770 -13 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5995 -14 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6225 -14 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6460 -14 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6698 -15 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6941 -15 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7189 -15 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7441 -15 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7697 -15 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7957 -16 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 0.76
MARKET TOTAL 7710 70143 +1523
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED